diff --git "a/data/4011.csv" "b/data/4011.csv"
new file mode 100644--- /dev/null
+++ "b/data/4011.csv"
@@ -0,0 +1,2326 @@
+date,open,high,low,close,volume
+2016-06-29,34.78780746459961,34.78780746459961,34.01854705810547,34.01854705810547,11001641.0
+2016-06-30,34.189491271972656,34.274967193603516,31.71075439453125,31.796228408813477,7288417.0
+2016-07-03,34.189491271972656,34.274967193603516,31.71075439453125,31.796228408813477,7288417.0
+2016-07-04,31.796228408813477,31.796228408813477,31.796228408813477,31.796228408813477,0.0
+2016-07-05,31.796228408813477,31.796228408813477,31.796228408813477,31.796228408813477,0.0
+2016-07-06,31.796228408813477,31.796228408813477,31.796228408813477,31.796228408813477,0.0
+2016-07-10,32.3090705871582,32.907386779785156,31.881702423095703,31.96717643737793,2319748.0
+2016-07-11,32.052650451660156,32.480018615722656,31.796228408813477,32.052650451660156,1800989.0
+2016-07-12,32.13812255859375,32.56549072265625,31.96717643737793,32.052650451660156,2208663.0
+2016-07-14,32.052650451660156,32.052650451660156,31.625280380249023,31.71075439453125,1193357.0
+2016-07-17,31.796228408813477,31.796228408813477,31.539806365966797,31.71075439453125,613219.0
+2016-07-18,31.796228408813477,32.13812255859375,31.625280380249023,31.71075439453125,1774903.0
+2016-07-19,31.71075439453125,31.96717643737793,31.625280380249023,31.625280380249023,1098865.0
+2016-07-20,31.625280380249023,31.796228408813477,31.454334259033203,31.539806365966797,465678.0
+2016-07-21,31.539806365966797,31.539806365966797,31.539806365966797,31.539806365966797,0.0
+2016-07-24,31.02696418762207,31.02696418762207,30.343175888061523,30.343175888061523,602332.0
+2016-07-25,30.257701873779297,30.685070037841797,30.086753845214844,30.685070037841797,499119.0
+2016-07-26,30.42864990234375,30.514123916625977,30.086753845214844,30.086753845214844,383497.0
+2016-07-27,29.91580581665039,30.001279830932617,28.890121459960938,29.06106948852539,809955.0
+2016-07-28,29.06106948852539,29.48843765258789,28.633699417114258,28.719173431396484,893221.0
+2016-07-31,28.633699417114258,28.719173431396484,27.864437103271484,27.94991111755371,731597.0
+2016-08-01,28.12085723876953,28.633699417114258,27.778963088989258,27.864437103271484,781911.0
+2016-08-02,27.778963088989258,27.778963088989258,27.180646896362305,27.351594924926758,629288.0
+2016-08-03,27.26612091064453,27.437068939208984,27.095172882080078,27.180646896362305,427601.0
+2016-08-04,27.26612091064453,27.608015060424805,26.753278732299805,26.83875274658203,409681.0
+2016-08-07,26.83875274658203,27.26612091064453,26.83875274658203,27.180646896362305,312907.0
+2016-08-08,27.180646896362305,27.864437103271484,27.009700775146484,27.437068939208984,1040242.0
+2016-08-09,27.52254295349121,27.69348907470703,27.351594924926758,27.52254295349121,333436.0
+2016-08-10,27.437068939208984,27.52254295349121,27.26612091064453,27.437068939208984,272198.0
+2016-08-11,27.26612091064453,27.351594924926758,26.924226760864258,27.095172882080078,267415.0
+2016-08-14,27.180646896362305,27.351594924926758,26.83875274658203,26.924226760864258,272081.0
+2016-08-15,26.924226760864258,27.009700775146484,26.496856689453125,26.58233070373535,822271.0
+2016-08-16,26.58233070373535,26.58233070373535,26.325910568237305,26.325910568237305,354171.0
+2016-08-17,26.4113826751709,26.4113826751709,24.958330154418945,25.043804168701172,682287.0
+2016-08-18,25.043804168701172,25.30022430419922,24.103593826293945,24.787382125854492,1050371.0
+2016-08-21,24.787382125854492,24.787382125854492,24.360013961791992,24.445486068725586,307330.0
+2016-08-22,24.360013961791992,24.360013961791992,23.50527572631836,23.590749740600586,625567.0
+2016-08-23,23.50527572631836,23.932645797729492,23.33432960510254,23.847171783447266,810236.0
+2016-08-24,23.847171783447266,24.01811981201172,22.736013412475586,22.736013412475586,627209.0
+2016-08-25,22.65053939819336,22.736013412475586,21.96674919128418,22.39411735534668,688013.0
+2016-08-28,22.65053939819336,22.821487426757812,22.308643341064453,22.821487426757812,624556.0
+2016-08-29,22.906959533691406,22.906959533691406,22.308643341064453,22.39411735534668,636551.0
+2016-08-30,22.39411735534668,22.736013412475586,22.308643341064453,22.736013412475586,425680.0
+2016-08-31,22.65053939819336,22.65053939819336,22.052223205566406,22.137697219848633,495458.0
+2016-09-01,21.881275177001953,22.052223205566406,20.556432723999023,20.89832878112793,1044049.0
+2016-09-04,20.941064834594727,21.368432998657227,20.941064834594727,21.368432998657227,583730.0
+2016-09-05,21.368432998657227,21.7103271484375,21.154748916625977,21.453907012939453,825613.0
+2016-09-06,21.368432998657227,21.53938102722168,21.154748916625977,21.197486877441406,409745.0
+2016-09-07,21.154748916625977,21.453907012939453,21.06927490234375,21.282958984375,333605.0
+2016-09-08,21.453907012939453,23.248855590820312,21.453907012939453,22.565065383911133,2150027.0
+2016-09-11,22.565065383911133,22.565065383911133,22.565065383911133,22.565065383911133,0.0
+2016-09-12,22.565065383911133,22.565065383911133,22.565065383911133,22.565065383911133,0.0
+2016-09-18,22.65053939819336,22.736013412475586,21.795801162719727,21.795801162719727,687918.0
+2016-09-19,21.881275177001953,22.052223205566406,20.257274627685547,20.513696670532227,729261.0
+2016-09-20,20.556432723999023,21.11201286315918,20.42822265625,20.983800888061523,497309.0
+2016-09-21,20.8555908203125,21.154748916625977,20.8555908203125,20.941064834594727,270176.0
+2016-09-22,20.8555908203125,21.154748916625977,20.8555908203125,20.941064834594727,270176.0
+2016-09-25,20.941064834594727,20.941064834594727,20.59916877746582,20.684642791748047,226745.0
+2016-09-26,20.812854766845703,21.026538848876953,20.812854766845703,20.812854766845703,244671.0
+2016-09-27,20.42822265625,20.42822265625,18.84695816040039,19.146116256713867,493158.0
+2016-09-28,19.146116256713867,19.231590270996094,17.778535842895508,18.20590591430664,517913.0
+2016-09-29,17.94948387145996,18.291379928588867,17.69306182861328,17.99222183227539,643232.0
+2016-10-02,18.034957885742188,18.16316795349121,16.240009307861328,16.325483322143555,657119.0
+2016-10-03,16.240009307861328,16.5819034576416,15.000639915466309,16.069061279296875,632450.0
+2016-10-04,16.282745361328125,16.453693389892578,15.812640190124512,16.453693389892578,385403.0
+2016-10-05,16.539167404174805,16.539167404174805,16.1545352935791,16.36821937561035,473150.0
+2016-10-06,16.36821937561035,16.453693389892578,16.282745361328125,16.325483322143555,405061.0
+2016-10-09,16.282745361328125,16.36821937561035,15.898114204406738,15.940851211547852,276728.0
+2016-10-10,15.428009033203125,16.240009307861328,15.428009033203125,16.1545352935791,474525.0
+2016-10-11,16.069061279296875,16.41095542907715,16.069061279296875,16.325483322143555,425851.0
+2016-10-12,16.282745361328125,16.453693389892578,16.240009307861328,16.282745361328125,398626.0
+2016-10-13,16.325483322143555,16.453693389892578,16.069061279296875,16.1972713470459,474473.0
+2016-10-16,16.240009307861328,16.282745361328125,15.855377197265625,15.940851211547852,368497.0
+2016-10-17,15.812640190124512,15.855377197265625,15.342535018920898,15.342535018920898,418078.0
+2016-10-18,15.342535018920898,15.385272026062012,14.445060729980469,14.701481819152832,343672.0
+2016-10-19,14.616007804870605,15.086113929748535,14.402323722839355,15.043376922607422,485601.0
+2016-10-20,13.547586441040039,13.804007530212402,13.462113380432129,13.633060455322266,4304827.0
+2016-10-23,13.590323448181152,13.8467435836792,13.590323448181152,13.718534469604492,1192320.0
+2016-10-24,13.718534469604492,13.974954605102539,13.633060455322266,13.932217597961426,1939422.0
+2016-10-25,13.974954605102539,14.872428894042969,13.974954605102539,14.402323722839355,2841372.0
+2016-10-26,14.445060729980469,14.957902908325195,14.274112701416016,14.573270797729492,1758275.0
+2016-10-27,14.573270797729492,14.701481819152832,14.274112701416016,14.402323722839355,753482.0
+2016-10-30,14.359586715698242,14.573270797729492,14.316849708557129,14.359586715698242,728723.0
+2016-10-31,14.316849708557129,14.445060729980469,14.274112701416016,14.359586715698242,344347.0
+2016-11-01,14.359586715698242,14.359586715698242,14.145902633666992,14.231375694274902,1172819.0
+2016-11-02,14.145902633666992,14.231375694274902,13.889480590820312,14.017691612243652,531206.0
+2016-11-03,14.017691612243652,14.188638687133789,13.932217597961426,14.103165626525879,394673.0
+2016-11-06,14.017691612243652,14.188638687133789,13.974954605102539,14.145902633666992,415235.0
+2016-11-07,14.145902633666992,14.445060729980469,14.145902633666992,14.316849708557129,1014144.0
+2016-11-08,14.359586715698242,14.701481819152832,14.359586715698242,14.402323722839355,1489927.0
+2016-11-09,14.103165626525879,14.872428894042969,13.974954605102539,14.744218826293945,2535967.0
+2016-11-10,14.915165901184082,15.128849983215332,14.915165901184082,15.043376922607422,2134156.0
+2016-11-13,15.000639915466309,15.684430122375488,15.000639915466309,15.641693115234375,2609472.0
+2016-11-14,15.684430122375488,16.069061279296875,15.428009033203125,15.470745086669922,1766211.0
+2016-11-15,15.556219100952148,15.641693115234375,14.872428894042969,15.128849983215332,1462339.0
+2016-11-16,15.171586990356445,15.727167129516602,15.171586990356445,15.598956108093262,1509875.0
+2016-11-17,15.556219100952148,15.684430122375488,15.385272026062012,15.428009033203125,1280350.0
+2016-11-20,15.513482093811035,16.752851486206055,15.513482093811035,16.1972713470459,3297682.0
+2016-11-21,16.240009307861328,16.282745361328125,15.769903182983398,15.898114204406738,1235895.0
+2016-11-22,15.940851211547852,16.325483322143555,15.727167129516602,16.325483322143555,1345647.0
+2016-11-23,16.36821937561035,16.62464141845703,16.282745361328125,16.496429443359375,1893579.0
+2016-11-24,16.539167404174805,16.923799514770508,16.41095542907715,16.539167404174805,1635399.0
+2016-11-27,16.325483322143555,16.5819034576416,16.282745361328125,16.496429443359375,850157.0
+2016-11-28,16.453693389892578,16.667377471923828,16.282745361328125,16.5819034576416,1417266.0
+2016-11-29,16.62464141845703,17.009273529052734,16.41095542907715,16.496429443359375,1833280.0
+2016-11-30,16.5819034576416,17.30843162536621,16.5819034576416,17.180219650268555,4665188.0
+2016-12-01,17.47937774658203,18.761484146118164,17.137483596801758,18.33411407470703,6269258.0
+2016-12-04,18.419588088989258,19.06064224243164,18.077693939208984,18.16316795349121,5390315.0
+2016-12-05,18.20590591430664,18.718746185302734,17.864009857177734,18.547800064086914,2296287.0
+2016-12-06,18.547800064086914,19.01790428161621,18.547800064086914,18.761484146118164,2384335.0
+2016-12-07,18.80422019958496,19.188852310180664,18.547800064086914,18.889694213867188,2666661.0
+2016-12-08,18.889694213867188,19.06064224243164,18.761484146118164,18.761484146118164,1801586.0
+2016-12-11,18.975168228149414,19.445274353027344,18.975168228149414,19.27432632446289,1670166.0
+2016-12-12,19.445274353027344,19.48801040649414,18.59053611755371,18.59053611755371,1489938.0
+2016-12-13,18.547800064086914,18.63327407836914,18.120431900024414,18.248641967773438,969448.0
+2016-12-14,18.16316795349121,18.291379928588867,17.564851760864258,17.650325775146484,799837.0
+2016-12-15,17.30843162536621,17.821273803710938,17.26569366455078,17.778535842895508,677871.0
+2016-12-18,18.16316795349121,18.505062103271484,17.94948387145996,18.505062103271484,1145385.0
+2016-12-19,18.505062103271484,18.505062103271484,18.034957885742188,18.120431900024414,912901.0
+2016-12-20,17.94948387145996,18.077693939208984,17.607589721679688,17.650325775146484,596503.0
+2016-12-21,17.821273803710938,17.864009857177734,17.436641693115234,17.607589721679688,475854.0
+2016-12-22,17.607589721679688,18.034957885742188,17.436641693115234,17.73579978942871,1030848.0
+2016-12-25,17.906747817993164,18.16316795349121,17.906747817993164,18.034957885742188,1422428.0
+2016-12-26,18.034957885742188,18.034957885742188,18.034957885742188,18.034957885742188,0.0
+2016-12-27,17.778535842895508,18.248641967773438,17.778535842895508,18.20590591430664,862388.0
+2016-12-28,18.291379928588867,18.63327407836914,18.248641967773438,18.419588088989258,1314401.0
+2016-12-29,18.37685203552246,18.63327407836914,18.248641967773438,18.505062103271484,1157141.0
+2017-01-01,18.63327407836914,18.889694213867188,18.462326049804688,18.889694213867188,1375151.0
+2017-01-02,18.932432174682617,19.48801040649414,18.932432174682617,19.01790428161621,2648769.0
+2017-01-03,19.188852310180664,19.188852310180664,18.80422019958496,18.975168228149414,1255786.0
+2017-01-04,18.975168228149414,19.103378295898438,18.59053611755371,18.676010131835938,1152338.0
+2017-01-05,18.676010131835938,20.17180061340332,18.676010131835938,19.787168502807617,6927863.0
+2017-01-08,20.043590545654297,20.42822265625,19.658958435058594,19.787168502807617,2467877.0
+2017-01-09,19.915380477905273,20.043590545654297,19.27432632446289,20.043590545654297,2260919.0
+2017-01-10,20.086326599121094,20.300010681152344,19.573484420776367,19.658958435058594,1579968.0
+2017-01-11,19.74443244934082,19.829906463623047,19.27432632446289,19.317062377929688,961250.0
+2017-01-12,19.445274353027344,19.573484420776367,19.27432632446289,19.48801040649414,692822.0
+2017-01-15,19.573484420776367,20.21453857421875,19.53074836730957,19.915380477905273,1542811.0
+2017-01-16,20.000852584838867,20.42822265625,19.658958435058594,19.915380477905273,2085097.0
+2017-01-17,19.95811653137207,21.240222930908203,19.48801040649414,20.38548469543457,3330712.0
+2017-01-18,19.48801040649414,19.48801040649414,18.291379928588867,18.291379928588867,6323750.0
+2017-01-19,18.20590591430664,18.547800064086914,17.99222183227539,18.291379928588867,885112.0
+2017-01-22,18.291379928588867,18.419588088989258,18.077693939208984,18.37685203552246,646782.0
+2017-01-23,18.505062103271484,18.84695816040039,18.462326049804688,18.676010131835938,1077926.0
+2017-01-24,18.80422019958496,19.06064224243164,18.718746185302734,18.889694213867188,1477689.0
+2017-01-25,18.84695816040039,19.573484420776367,18.84695816040039,19.27432632446289,1848077.0
+2017-01-26,19.359800338745117,19.402536392211914,18.932432174682617,19.06064224243164,1159418.0
+2017-01-29,19.188852310180664,19.402536392211914,19.146116256713867,19.317062377929688,1483660.0
+2017-01-30,19.317062377929688,19.402536392211914,19.188852310180664,19.317062377929688,1051927.0
+2017-01-31,19.27432632446289,19.27432632446289,19.06064224243164,19.188852310180664,593781.0
+2017-02-01,19.188852310180664,19.658958435058594,19.146116256713867,19.616222381591797,1514231.0
+2017-02-02,19.70169448852539,19.74443244934082,19.359800338745117,19.402536392211914,1339509.0
+2017-02-05,19.402536392211914,19.402536392211914,19.103378295898438,19.146116256713867,703388.0
+2017-02-06,19.188852310180664,20.8555908203125,19.146116256713867,20.727380752563477,2363493.0
+2017-02-07,20.684642791748047,21.11201286315918,20.257274627685547,21.026538848876953,2804658.0
+2017-02-08,20.941064834594727,22.223169326782227,20.38548469543457,20.556432723999023,4158971.0
+2017-02-09,20.64190673828125,21.7103271484375,20.42822265625,21.368432998657227,2060293.0
+2017-02-12,21.53938102722168,22.906959533691406,21.53938102722168,22.565065383911133,2741801.0
+2017-02-13,22.736013412475586,23.163381576538086,22.39411735534668,22.565065383911133,1572073.0
+2017-02-14,22.479591369628906,23.07790756225586,22.223169326782227,22.906959533691406,1527822.0
+2017-02-15,22.992433547973633,23.50527572631836,22.906959533691406,23.33432960510254,1251193.0
+2017-02-16,23.248855590820312,23.50527572631836,23.07790756225586,23.07790756225586,637447.0
+2017-02-19,22.992433547973633,23.248855590820312,22.821487426757812,22.906959533691406,606369.0
+2017-02-20,22.906959533691406,23.248855590820312,22.39411735534668,22.821487426757812,975499.0
+2017-02-21,23.07790756225586,23.07790756225586,22.565065383911133,22.906959533691406,736289.0
+2017-02-22,23.07790756225586,23.248855590820312,22.821487426757812,23.07790756225586,534209.0
+2017-02-23,22.821487426757812,22.906959533691406,22.479591369628906,22.65053939819336,497777.0
+2017-02-26,22.39411735534668,22.65053939819336,21.881275177001953,22.137697219848633,398166.0
+2017-02-27,22.052223205566406,22.223169326782227,21.154748916625977,21.240222930908203,728875.0
+2017-02-28,21.240222930908203,21.96674919128418,21.026538848876953,21.881275177001953,432135.0
+2017-03-01,22.052223205566406,22.052223205566406,21.624853134155273,21.881275177001953,259895.0
+2017-03-02,21.881275177001953,22.223169326782227,21.795801162719727,22.223169326782227,294070.0
+2017-03-05,22.052223205566406,22.137697219848633,21.624853134155273,21.7103271484375,220702.0
+2017-03-06,21.881275177001953,21.881275177001953,21.453907012939453,21.7103271484375,127147.0
+2017-03-07,21.624853134155273,22.39411735534668,21.624853134155273,21.96674919128418,491113.0
+2017-03-08,22.052223205566406,22.137697219848633,21.795801162719727,22.052223205566406,220196.0
+2017-03-09,21.881275177001953,21.881275177001953,21.282958984375,21.53938102722168,282609.0
+2017-03-12,21.026538848876953,21.368432998657227,21.026538848876953,21.282958984375,108297.0
+2017-03-13,20.684642791748047,21.282958984375,20.684642791748047,21.026538848876953,122940.0
+2017-03-14,20.941064834594727,20.941064834594727,20.257274627685547,20.684642791748047,415062.0
+2017-03-15,20.684642791748047,20.8555908203125,20.59916877746582,20.727380752563477,396789.0
+2017-03-16,20.727380752563477,21.368432998657227,20.470958709716797,20.556432723999023,972063.0
+2017-03-19,20.59916877746582,20.684642791748047,20.42822265625,20.556432723999023,410588.0
+2017-03-20,20.513696670532227,20.89832878112793,20.38548469543457,20.812854766845703,728189.0
+2017-03-21,20.8555908203125,21.026538848876953,20.513696670532227,20.513696670532227,417364.0
+2017-03-22,20.42822265625,20.59916877746582,20.129064559936523,20.513696670532227,427876.0
+2017-03-23,20.59916877746582,21.06927490234375,20.513696670532227,20.983800888061523,830423.0
+2017-03-26,21.282958984375,21.32569694519043,21.026538848876953,21.026538848876953,473695.0
+2017-03-27,20.983800888061523,21.026538848876953,20.770116806030273,20.941064834594727,252341.0
+2017-03-28,20.89832878112793,21.11201286315918,20.89832878112793,21.06927490234375,131232.0
+2017-03-29,21.06927490234375,21.06927490234375,21.06927490234375,21.06927490234375,0.0
+2017-03-30,21.154748916625977,21.624853134155273,21.026538848876953,21.53938102722168,287332.0
+2017-04-02,,,,,
+2017-04-03,21.282958984375,21.368432998657227,21.026538848876953,21.026538848876953,211585.0
+2017-04-04,,,,,
+2017-04-05,21.240222930908203,21.282958984375,21.11201286315918,21.11201286315918,94385.0
+2017-04-06,21.06927490234375,22.736013412475586,20.941064834594727,21.795801162719727,1632997.0
+2017-04-09,21.881275177001953,22.39411735534668,21.624853134155273,21.795801162719727,877715.0
+2017-04-10,21.7103271484375,21.96674919128418,21.624853134155273,21.624853134155273,457920.0
+2017-04-11,21.624853134155273,21.624853134155273,21.282958984375,21.32569694519043,281061.0
+2017-04-12,21.368432998657227,21.795801162719727,21.32569694519043,21.368432998657227,426727.0
+2017-04-13,21.453907012939453,21.453907012939453,21.154748916625977,21.154748916625977,181029.0
+2017-04-16,21.11201286315918,21.197486877441406,20.941064834594727,21.026538848876953,117151.0
+2017-04-17,20.89832878112793,20.983800888061523,20.812854766845703,20.89832878112793,88195.0
+2017-04-18,20.941064834594727,21.453907012939453,20.770116806030273,20.812854766845703,495250.0
+2017-04-19,20.770116806030273,20.8555908203125,20.470958709716797,20.513696670532227,154085.0
+2017-04-20,20.42822265625,20.513696670532227,19.95811653137207,19.95811653137207,148714.0
+2017-04-23,20.941064834594727,20.941064834594727,20.300010681152344,20.38548469543457,292210.0
+2017-04-24,20.513696670532227,20.513696670532227,20.257274627685547,20.42822265625,129253.0
+2017-04-25,20.38548469543457,20.513696670532227,20.21453857421875,20.257274627685547,120462.0
+2017-04-26,20.42822265625,20.770116806030273,20.38548469543457,20.59916877746582,277804.0
+2017-04-27,20.556432723999023,20.941064834594727,20.470958709716797,20.727380752563477,446192.0
+2017-04-30,20.727380752563477,20.983800888061523,20.59916877746582,20.89832878112793,266264.0
+2017-05-01,20.8555908203125,21.026538848876953,20.812854766845703,20.812854766845703,149737.0
+2017-05-02,,,,,
+2017-05-03,20.8555908203125,20.89832878112793,20.684642791748047,20.684642791748047,121752.0
+2017-05-04,20.684642791748047,20.684642791748047,20.42822265625,20.470958709716797,181303.0
+2017-05-07,20.513696670532227,20.513696670532227,20.086326599121094,20.086326599121094,97077.0
+2017-05-08,20.129064559936523,20.342748641967773,20.129064559936523,20.342748641967773,58402.0
+2017-05-09,,,,,
+2017-05-10,20.38548469543457,20.513696670532227,20.129064559936523,20.257274627685547,181759.0
+2017-05-11,20.342748641967773,20.342748641967773,20.000852584838867,20.000852584838867,101723.0
+2017-05-14,19.95811653137207,20.000852584838867,19.658958435058594,19.74443244934082,72155.0
+2017-05-15,19.70169448852539,20.129064559936523,19.658958435058594,19.829906463623047,133478.0
+2017-05-16,19.829906463623047,20.129064559936523,19.829906463623047,20.000852584838867,112062.0
+2017-05-17,19.95811653137207,20.42822265625,19.95811653137207,20.257274627685547,178102.0
+2017-05-18,20.17180061340332,20.42822265625,20.043590545654297,20.043590545654297,131019.0
+2017-05-21,20.129064559936523,20.342748641967773,20.129064559936523,20.129064559936523,193232.0
+2017-05-22,20.129064559936523,20.129064559936523,19.95811653137207,20.000852584838867,54503.0
+2017-05-23,19.658958435058594,19.915380477905273,19.573484420776367,19.658958435058594,151020.0
+2017-05-24,19.658958435058594,19.829906463623047,19.616222381591797,19.658958435058594,112676.0
+2017-05-25,19.658958435058594,19.658958435058594,19.317062377929688,19.402536392211914,84672.0
+2017-05-28,19.317062377929688,19.317062377929688,18.63327407836914,18.63327407836914,89459.0
+2017-05-29,18.59053611755371,19.146116256713867,18.59053611755371,19.103378295898438,109375.0
+2017-05-30,19.06064224243164,19.317062377929688,18.975168228149414,19.06064224243164,73109.0
+2017-05-31,19.146116256713867,19.573484420776367,19.103378295898438,19.146116256713867,152371.0
+2017-06-01,19.103378295898438,19.27432632446289,19.103378295898438,19.27432632446289,63556.0
+2017-06-04,19.231590270996094,19.48801040649414,19.06064224243164,19.38544273376465,90655.0
+2017-06-05,19.62476921081543,19.62476921081543,18.975168228149414,19.402536392211914,119622.0
+2017-06-06,19.48801040649414,19.590578079223633,19.231590270996094,19.317062377929688,139545.0
+2017-06-07,19.522199630737305,19.522199630737305,19.231590270996094,19.50510597229004,41259.0
+2017-06-08,19.231590270996094,19.38544273376465,18.80422019958496,19.38544273376465,172509.0
+2017-06-11,18.80422019958496,19.214494705200195,18.80422019958496,18.889694213867188,30800.0
+2017-06-12,18.889694213867188,19.094831466674805,18.80422019958496,18.838411331176758,23406.0
+2017-06-13,18.975168228149414,19.163211822509766,18.872600555419922,19.163211822509766,33695.0
+2017-06-14,19.06064224243164,19.06064224243164,18.975168228149414,18.975168228149414,25430.0
+2017-06-15,18.95807456970215,19.043546676635742,18.80422019958496,19.043546676635742,38775.0
+2017-06-18,18.80422019958496,18.975168228149414,18.616178512573242,18.95807456970215,55524.0
+2017-06-19,18.80422019958496,19.163211822509766,18.80422019958496,19.06064224243164,49869.0
+2017-06-20,19.265779495239258,19.265779495239258,19.009357452392578,19.146116256713867,46347.0
+2017-06-21,19.06064224243164,19.761526107788086,19.06064224243164,19.522199630737305,176359.0
+2017-06-22,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0
+2017-06-25,19.419631958007812,19.419631958007812,19.419631958007812,19.419631958007812,0.0
+2017-06-26,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0
+2017-06-27,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0
+2017-06-28,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0
+2017-06-29,19.402536392211914,19.522199630737305,19.24868392944336,19.419631958007812,108303.0
+2017-07-02,19.146116256713867,19.351253509521484,19.009357452392578,19.043546676635742,417949.0
+2017-07-03,19.06064224243164,19.282873153686523,19.026453018188477,19.18030548095703,306427.0
+2017-07-04,19.163211822509766,19.60767364501953,19.146116256713867,19.317062377929688,299929.0
+2017-07-05,19.12902069091797,19.36834716796875,19.11192512512207,19.146116256713867,232477.0
+2017-07-06,19.231590270996094,19.231590270996094,19.043546676635742,19.231590270996094,124036.0
+2017-07-09,19.146116256713867,19.317062377929688,19.06064224243164,19.231590270996094,256387.0
+2017-07-10,19.18030548095703,19.48801040649414,19.06064224243164,19.299968719482422,292090.0
+2017-07-11,19.317062377929688,19.915380477905273,19.24868392944336,19.86409568786621,429255.0
+2017-07-12,20.086326599121094,20.086326599121094,19.829906463623047,20.05213737487793,298942.0
+2017-07-13,20.086326599121094,20.086326599121094,19.658958435058594,20.000852584838867,268971.0
+2017-07-16,20.12051773071289,20.12051773071289,19.658958435058594,19.93247413635254,386365.0
+2017-07-17,19.829906463623047,20.086326599121094,19.658958435058594,20.000852584838867,324421.0
+2017-07-18,19.915380477905273,20.47950553894043,19.898284912109375,20.42822265625,361949.0
+2017-07-19,20.42822265625,20.42822265625,20.000852584838867,20.137611389160156,222622.0
+2017-07-20,20.24017906188965,20.24017906188965,19.915380477905273,20.205989837646484,118019.0
+2017-07-23,19.949569702148438,20.103422164916992,19.949569702148438,19.949569702148438,97387.0
+2017-07-24,19.915380477905273,20.035043716430664,19.658958435058594,20.000852584838867,171656.0
+2017-07-25,19.847000122070312,20.086326599121094,19.847000122070312,19.9837589263916,115379.0
+2017-07-26,19.966663360595703,19.966663360595703,19.727336883544922,19.727336883544922,118249.0
+2017-07-27,19.81281089782715,19.81281089782715,19.299968719482422,19.48801040649414,110170.0
+2017-07-30,19.146116256713867,19.43672752380371,18.616178512573242,18.63327407836914,287097.0
+2017-07-31,18.63327407836914,18.80422019958496,18.37685203552246,18.462326049804688,133704.0
+2017-08-01,18.718746185302734,19.265779495239258,18.718746185302734,18.94097900390625,208258.0
+2017-08-02,18.82131576538086,18.92388343811035,18.77003288269043,18.80422019958496,83644.0
+2017-08-03,18.889694213867188,18.889694213867188,18.80422019958496,18.889694213867188,201266.0
+2017-08-06,18.95807456970215,19.12902069091797,18.889694213867188,19.043546676635742,109386.0
+2017-08-07,18.906789779663086,19.231590270996094,18.906789779663086,19.231590270996094,138490.0
+2017-08-08,19.214494705200195,19.282873153686523,19.163211822509766,19.231590270996094,177002.0
+2017-08-09,19.18030548095703,19.48801040649414,19.18030548095703,19.470916748046875,147159.0
+2017-08-10,19.317062377929688,19.317062377929688,18.906789779663086,19.07773780822754,323800.0
+2017-08-13,19.043546676635742,19.231590270996094,18.889694213867188,19.146116256713867,198284.0
+2017-08-14,19.07773780822754,19.214494705200195,18.889694213867188,18.992263793945312,148646.0
+2017-08-15,19.009357452392578,19.163211822509766,18.94097900390625,18.992263793945312,109083.0
+2017-08-16,18.975168228149414,19.043546676635742,18.718746185302734,18.94097900390625,92152.0
+2017-08-17,18.82131576538086,19.214494705200195,18.80422019958496,18.889694213867188,198405.0
+2017-08-20,18.838411331176758,20.017948150634766,18.838411331176758,19.38544273376465,656388.0
+2017-08-21,19.419631958007812,19.658958435058594,19.334157943725586,19.351253509521484,248028.0
+2017-08-22,19.351253509521484,19.658958435058594,19.351253509521484,19.539295196533203,204262.0
+2017-08-23,19.641864776611328,19.641864776611328,19.24868392944336,19.24868392944336,128756.0
+2017-08-24,19.231590270996094,19.334157943725586,19.07773780822754,19.282873153686523,111759.0
+2017-08-27,19.11192512512207,19.402536392211914,19.11192512512207,19.351253509521484,103538.0
+2017-08-28,19.07773780822754,19.317062377929688,19.07773780822754,19.317062377929688,51999.0
+2017-08-29,19.282873153686523,19.43672752380371,19.197399139404297,19.351253509521484,78184.0
+2017-08-30,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0
+2017-08-31,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0
+2017-09-03,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0
+2017-09-04,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0
+2017-09-05,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0
+2017-09-06,19.351253509521484,19.351253509521484,19.351253509521484,19.351253509521484,0.0
+2017-09-07,19.48801040649414,19.658958435058594,19.43672752380371,19.50510597229004,46456.0
+2017-09-10,19.658958435058594,19.658958435058594,19.43672752380371,19.522199630737305,70737.0
+2017-09-11,19.470916748046875,19.522199630737305,19.43672752380371,19.50510597229004,91423.0
+2017-09-12,19.470916748046875,19.48801040649414,19.453821182250977,19.48801040649414,100519.0
+2017-09-13,19.402536392211914,19.727336883544922,19.402536392211914,19.573484420776367,565587.0
+2017-09-14,19.590578079223633,19.74443244934082,19.402536392211914,19.539295196533203,408786.0
+2017-09-17,19.5563907623291,19.5563907623291,19.36834716796875,19.402536392211914,210562.0
+2017-09-18,19.419631958007812,19.48801040649414,19.38544273376465,19.402536392211914,102815.0
+2017-09-19,19.522199630737305,19.522199630737305,19.282873153686523,19.402536392211914,65306.0
+2017-09-20,19.402536392211914,19.402536392211914,19.402536392211914,19.402536392211914,0.0
+2017-09-21,19.402536392211914,19.402536392211914,19.402536392211914,19.402536392211914,0.0
+2017-09-24,19.402536392211914,19.402536392211914,19.402536392211914,19.402536392211914,0.0
+2017-09-25,19.146116256713867,19.146116256713867,18.80422019958496,18.975168228149414,66361.0
+2017-09-26,19.146116256713867,19.146116256713867,18.95807456970215,19.026453018188477,103689.0
+2017-09-27,19.043546676635742,19.265779495239258,18.992263793945312,19.043546676635742,157004.0
+2017-09-28,19.043546676635742,19.094831466674805,18.975168228149414,19.009357452392578,86990.0
+2017-10-01,18.992263793945312,19.009357452392578,18.80422019958496,18.95807456970215,114645.0
+2017-10-02,18.992263793945312,19.11192512512207,18.95807456970215,18.95807456970215,41175.0
+2017-10-03,18.95807456970215,18.95807456970215,18.95807456970215,18.95807456970215,0.0
+2017-10-04,18.872600555419922,18.95807456970215,18.80422019958496,18.80422019958496,109372.0
+2017-10-05,18.80422019958496,18.855504989624023,18.718746185302734,18.735841751098633,481515.0
+2017-10-08,18.718746185302734,19.641864776611328,18.44523048400879,19.07773780822754,642991.0
+2017-10-09,18.80422019958496,19.146116256713867,18.564895629882812,18.581989288330078,267418.0
+2017-10-10,18.787126541137695,18.80422019958496,17.94948387145996,18.291379928588867,197602.0
+2017-10-11,18.000768661499023,18.01786231994629,16.667377471923828,17.436641693115234,180007.0
+2017-10-12,17.40245246887207,17.727251052856445,17.197315216064453,17.351167678833008,262124.0
+2017-10-15,17.33407211303711,17.52211570739746,16.633188247680664,16.633188247680664,325258.0
+2017-10-16,16.667377471923828,16.684471130371094,16.496429443359375,16.5819034576416,325863.0
+2017-10-17,16.633188247680664,16.667377471923828,16.47933578491211,16.513525009155273,332836.0
+2017-10-18,16.513525009155273,16.923799514770508,16.47933578491211,16.667377471923828,399632.0
+2017-10-19,16.667377471923828,16.752851486206055,16.5989990234375,16.667377471923828,182950.0
+2017-10-22,16.752851486206055,16.76994514465332,16.47933578491211,16.47933578491211,171374.0
+2017-10-23,16.445146560668945,16.445146560668945,16.1545352935791,16.240009307861328,167931.0
+2017-10-24,16.188724517822266,16.376766204833984,16.1545352935791,16.376766204833984,171756.0
+2017-10-25,16.47933578491211,16.513525009155273,16.257104873657227,16.376766204833984,67012.0
+2017-10-26,16.376766204833984,16.564809799194336,16.34257698059082,16.564809799194336,60454.0
+2017-10-29,16.564809799194336,16.564809799194336,16.496429443359375,16.496429443359375,53718.0
+2017-10-30,16.513525009155273,16.513525009155273,16.41095542907715,16.41095542907715,79547.0
+2017-10-31,16.650283813476562,16.923799514770508,16.308387756347656,16.34257698059082,171024.0
+2017-11-01,16.34257698059082,16.547714233398438,16.291292190551758,16.35967254638672,75531.0
+2017-11-02,16.069061279296875,16.291292190551758,15.812640190124512,15.983588218688965,304804.0
+2017-11-05,15.556219100952148,16.069061279296875,15.419461250305176,15.863924980163574,113245.0
+2017-11-06,15.658787727355957,15.812640190124512,15.487839698791504,15.590409278869629,150393.0
+2017-11-07,15.470745086669922,15.470745086669922,14.03478717803955,14.274112701416016,397540.0
+2017-11-08,14.103165626525879,14.393775939941406,13.8467435836792,14.37668228149414,287412.0
+2017-11-09,14.103165626525879,14.581818580627441,14.103165626525879,14.445060729980469,107593.0
+2017-11-12,14.513440132141113,14.581818580627441,13.761271476745605,14.154450416564941,110011.0
+2017-11-13,14.154450416564941,14.274112701416016,14.120260238647461,14.188638687133789,50416.0
+2017-11-14,14.359586715698242,14.786955833435059,14.291208267211914,14.633103370666504,136882.0
+2017-11-15,14.650197982788086,14.974998474121094,14.650197982788086,14.701481819152832,87472.0
+2017-11-16,14.598913192749023,14.735671043395996,14.530533790588379,14.701481819152832,68901.0
+2017-11-19,14.68438720703125,14.68438720703125,14.393775939941406,14.393775939941406,34064.0
+2017-11-20,14.46215534210205,14.530533790588379,14.359586715698242,14.359586715698242,52194.0
+2017-11-21,14.291208267211914,14.513440132141113,14.188638687133789,14.22282886505127,63961.0
+2017-11-22,14.359586715698242,14.90661907196045,14.22282886505127,14.90661907196045,100158.0
+2017-11-23,14.940808296203613,15.590409278869629,14.940808296203613,15.077566146850586,169910.0
+2017-11-26,15.180134773254395,15.282703399658203,15.043376922607422,15.145944595336914,93362.0
+2017-11-27,15.128849983215332,15.197229385375977,15.094660758972168,15.128849983215332,72539.0
+2017-11-28,15.145944595336914,15.556219100952148,15.128849983215332,15.351081848144531,44768.0
+2017-11-29,15.316892623901367,15.385272026062012,14.530533790588379,15.214323997497559,68079.0
+2017-11-30,14.974998474121094,15.248514175415039,14.974998474121094,15.163040161132812,25412.0
+2017-12-03,15.299798011779785,15.607502937316895,15.248514175415039,15.607502937316895,131870.0
+2017-12-04,15.57331371307373,15.57331371307373,15.402365684509277,15.453651428222656,145801.0
+2017-12-05,15.385272026062012,15.385272026062012,15.299798011779785,15.33398723602295,41884.0
+2017-12-06,15.385272026062012,15.385272026062012,15.214323997497559,15.214323997497559,46229.0
+2017-12-07,15.214323997497559,15.385272026062012,15.214323997497559,15.33398723602295,66303.0
+2017-12-10,15.385272026062012,15.504935264587402,15.385272026062012,15.470745086669922,44818.0
+2017-12-11,15.607502937316895,15.607502937316895,15.436555862426758,15.436555862426758,88999.0
+2017-12-12,15.436555862426758,15.556219100952148,15.419461250305176,15.419461250305176,70808.0
+2017-12-13,15.385272026062012,15.470745086669922,15.385272026062012,15.470745086669922,49348.0
+2017-12-14,15.351081848144531,15.385272026062012,15.214323997497559,15.282703399658203,71796.0
+2017-12-17,15.299798011779785,15.607502937316895,15.299798011779785,15.607502937316895,121372.0
+2017-12-18,15.556219100952148,15.624597549438477,15.470745086669922,15.53912353515625,79748.0
+2017-12-19,15.710071563720703,15.710071563720703,15.419461250305176,15.419461250305176,52901.0
+2017-12-20,15.556219100952148,15.641693115234375,15.436555862426758,15.470745086669922,66085.0
+2017-12-21,15.504935264587402,15.504935264587402,15.419461250305176,15.436555862426758,96843.0
+2017-12-24,15.419461250305176,15.436555862426758,15.385272026062012,15.385272026062012,114247.0
+2017-12-25,15.36817741394043,15.36817741394043,15.299798011779785,15.36817741394043,78979.0
+2017-12-26,15.23141860961914,15.419461250305176,15.214323997497559,15.402365684509277,62615.0
+2017-12-27,15.453651428222656,15.504935264587402,15.385272026062012,15.487839698791504,119883.0
+2017-12-28,15.504935264587402,15.57331371307373,15.436555862426758,15.470745086669922,150702.0
+2017-12-31,15.453651428222656,15.727167129516602,15.385272026062012,15.727167129516602,230211.0
+2018-01-01,15.79554557800293,16.71866226196289,15.641693115234375,16.530620574951172,1041001.0
+2018-01-02,16.240009307861328,16.496429443359375,15.898114204406738,16.10325050354004,184909.0
+2018-01-03,16.1545352935791,16.41095542907715,16.017776489257812,16.41095542907715,133968.0
+2018-01-04,16.34257698059082,16.34257698059082,16.03487205505371,16.240009307861328,70664.0
+2018-01-07,16.393861770629883,16.41095542907715,16.1545352935791,16.240009307861328,98750.0
+2018-01-08,16.240009307861328,16.240009307861328,16.10325050354004,16.10325050354004,68036.0
+2018-01-09,15.91520881652832,16.240009307861328,15.744260787963867,16.240009307861328,113138.0
+2018-01-10,16.171630859375,16.171630859375,15.983588218688965,15.983588218688965,47302.0
+2018-01-11,16.137441635131836,16.205820083618164,15.983588218688965,16.086156845092773,60212.0
+2018-01-14,16.137441635131836,16.137441635131836,16.017776489257812,16.03487205505371,36253.0
+2018-01-15,16.137441635131836,16.137441635131836,15.983588218688965,16.000682830810547,67679.0
+2018-01-16,16.069061279296875,16.069061279296875,15.983588218688965,15.983588218688965,60974.0
+2018-01-17,15.983588218688965,16.1545352935791,15.79554557800293,15.898114204406738,119553.0
+2018-01-18,15.846830368041992,15.898114204406738,15.812640190124512,15.812640190124512,73623.0
+2018-01-21,15.744260787963867,15.898114204406738,15.556219100952148,15.556219100952148,69338.0
+2018-01-22,15.710071563720703,15.727167129516602,15.556219100952148,15.624597549438477,61422.0
+2018-01-23,15.590409278869629,15.675882339477539,15.556219100952148,15.556219100952148,70991.0
+2018-01-24,15.470745086669922,15.487839698791504,15.453651428222656,15.453651428222656,74641.0
+2018-01-25,15.453651428222656,15.470745086669922,15.385272026062012,15.470745086669922,83204.0
+2018-01-28,15.470745086669922,15.470745086669922,15.265607833862305,15.299798011779785,167872.0
+2018-01-29,15.299798011779785,15.351081848144531,15.145944595336914,15.145944595336914,188628.0
+2018-01-30,15.163040161132812,15.351081848144531,15.163040161132812,15.214323997497559,111265.0
+2018-01-31,15.197229385375977,15.36817741394043,15.197229385375977,15.299798011779785,129059.0
+2018-02-01,15.385272026062012,15.487839698791504,15.299798011779785,15.33398723602295,311258.0
+2018-02-04,15.265607833862305,15.299798011779785,15.163040161132812,15.299798011779785,148851.0
+2018-02-05,15.316892623901367,15.692976951599121,15.316892623901367,15.692976951599121,290454.0
+2018-02-06,15.385272026062012,15.556219100952148,15.385272026062012,15.453651428222656,190732.0
+2018-02-07,15.487839698791504,15.761356353759766,15.128849983215332,15.128849983215332,246603.0
+2018-02-08,15.145944595336914,15.351081848144531,15.128849983215332,15.33398723602295,65531.0
+2018-02-11,15.197229385375977,15.197229385375977,14.957902908325195,15.094660758972168,84004.0
+2018-02-12,15.077566146850586,15.163040161132812,14.957902908325195,14.957902908325195,110352.0
+2018-02-13,15.043376922607422,15.077566146850586,14.974998474121094,14.974998474121094,56988.0
+2018-02-14,14.99209213256836,15.02628231048584,14.752765655517578,14.769861221313477,162603.0
+2018-02-15,14.855335235595703,15.094660758972168,14.838239669799805,15.043376922607422,168547.0
+2018-02-18,15.009186744689941,15.214323997497559,14.974998474121094,14.974998474121094,89244.0
+2018-02-19,15.145944595336914,15.163040161132812,14.974998474121094,15.009186744689941,51607.0
+2018-02-20,15.111756324768066,15.111756324768066,14.889524459838867,14.974998474121094,88371.0
+2018-02-21,15.043376922607422,15.043376922607422,14.974998474121094,15.009186744689941,62161.0
+2018-02-22,14.957902908325195,14.974998474121094,14.923712730407715,14.974998474121094,45726.0
+2018-02-25,14.957902908325195,14.957902908325195,14.872428894042969,14.872428894042969,130966.0
+2018-02-26,14.855335235595703,14.855335235595703,14.667291641235352,14.701481819152832,244355.0
+2018-02-27,14.701481819152832,14.735671043395996,14.633103370666504,14.701481819152832,64952.0
+2018-02-28,14.667291641235352,15.145944595336914,14.667291641235352,14.752765655517578,241202.0
+2018-03-01,14.701481819152832,14.872428894042969,14.701481819152832,14.786955833435059,123320.0
+2018-03-04,14.71857738494873,14.735671043395996,14.667291641235352,14.701481819152832,131064.0
+2018-03-05,14.752765655517578,14.786955833435059,14.667291641235352,14.667291641235352,71792.0
+2018-03-06,14.735671043395996,14.735671043395996,14.667291641235352,14.68438720703125,64387.0
+2018-03-07,14.667291641235352,14.889524459838867,14.667291641235352,14.872428894042969,160622.0
+2018-03-08,14.786955833435059,14.872428894042969,14.752765655517578,14.786955833435059,110633.0
+2018-03-11,14.786955833435059,14.974998474121094,14.786955833435059,14.889524459838867,245051.0
+2018-03-12,14.90661907196045,15.02628231048584,14.752765655517578,14.752765655517578,371252.0
+2018-03-13,14.821145057678223,14.821145057678223,14.769861221313477,14.769861221313477,107847.0
+2018-03-14,14.769861221313477,14.821145057678223,14.752765655517578,14.752765655517578,109535.0
+2018-03-15,14.752765655517578,14.872428894042969,14.735671043395996,14.838239669799805,155190.0
+2018-03-18,14.855335235595703,15.641693115234375,14.855335235595703,15.351081848144531,1409669.0
+2018-03-19,15.402365684509277,15.436555862426758,15.180134773254395,15.248514175415039,235590.0
+2018-03-20,15.385272026062012,15.385272026062012,15.094660758972168,15.265607833862305,137159.0
+2018-03-21,15.265607833862305,15.265607833862305,15.265607833862305,15.265607833862305,0.0
+2018-03-22,15.265607833862305,15.351081848144531,15.214323997497559,15.265607833862305,162281.0
+2018-03-25,15.214323997497559,15.299798011779785,15.009186744689941,15.128849983215332,214009.0
+2018-03-26,15.060470581054688,15.504935264587402,15.043376922607422,15.299798011779785,266217.0
+2018-03-27,15.402365684509277,15.607502937316895,15.385272026062012,15.385272026062012,260867.0
+2018-03-28,15.436555862426758,15.436555862426758,15.163040161132812,15.180134773254395,172855.0
+2018-03-29,15.163040161132812,15.265607833862305,15.111756324768066,15.145944595336914,115958.0
+2018-04-01,15.128849983215332,15.163040161132812,15.043376922607422,15.043376922607422,123435.0
+2018-04-02,15.145944595336914,15.145944595336914,14.957902908325195,15.009186744689941,94558.0
+2018-04-03,15.043376922607422,15.043376922607422,14.80405044555664,14.923712730407715,146634.0
+2018-04-04,14.957902908325195,15.128849983215332,14.940808296203613,15.128849983215332,126884.0
+2018-04-05,15.197229385375977,15.351081848144531,15.128849983215332,15.33398723602295,197943.0
+2018-04-08,15.299798011779785,15.385272026062012,15.214323997497559,15.214323997497559,112774.0
+2018-04-09,15.214323997497559,15.36817741394043,15.214323997497559,15.282703399658203,91560.0
+2018-04-10,15.282703399658203,15.282703399658203,15.214323997497559,15.214323997497559,55879.0
+2018-04-11,15.197229385375977,15.214323997497559,14.616007804870605,14.616007804870605,89902.0
+2018-04-12,14.530533790588379,14.786955833435059,14.530533790588379,14.786955833435059,63912.0
+2018-04-15,14.80405044555664,15.197229385375977,14.80405044555664,15.111756324768066,180649.0
+2018-04-16,15.128849983215332,15.197229385375977,15.009186744689941,15.197229385375977,175449.0
+2018-04-17,15.197229385375977,15.351081848144531,15.145944595336914,15.282703399658203,143800.0
+2018-04-18,15.282703399658203,15.36817741394043,15.214323997497559,15.23141860961914,170861.0
+2018-04-19,15.23141860961914,15.299798011779785,15.163040161132812,15.180134773254395,127922.0
+2018-04-22,15.043376922607422,15.248514175415039,14.99209213256836,15.128849983215332,74888.0
+2018-04-23,15.23141860961914,15.299798011779785,15.128849983215332,15.248514175415039,139562.0
+2018-04-24,15.214323997497559,15.385272026062012,15.128849983215332,15.214323997497559,231947.0
+2018-04-25,15.385272026062012,15.812640190124512,15.385272026062012,15.487839698791504,1135027.0
+2018-04-26,15.470745086669922,15.57331371307373,15.128849983215332,15.402365684509277,421020.0
+2018-04-29,15.385272026062012,15.419461250305176,15.299798011779785,15.385272026062012,149606.0
+2018-04-30,15.385272026062012,15.470745086669922,15.385272026062012,15.402365684509277,218561.0
+2018-05-01,15.385272026062012,15.692976951599121,15.214323997497559,15.641693115234375,301265.0
+2018-05-02,15.624597549438477,15.692976951599121,15.33398723602295,15.556219100952148,267985.0
+2018-05-03,15.556219100952148,15.57331371307373,15.265607833862305,15.419461250305176,160134.0
+2018-05-06,15.436555862426758,15.504935264587402,15.316892623901367,15.36817741394043,146875.0
+2018-05-07,15.351081848144531,15.453651428222656,15.316892623901367,15.385272026062012,103650.0
+2018-05-08,15.385272026062012,15.402365684509277,15.077566146850586,15.077566146850586,167695.0
+2018-05-09,15.060470581054688,15.299798011779785,14.99209213256836,15.060470581054688,76456.0
+2018-05-10,15.043376922607422,15.043376922607422,14.957902908325195,14.99209213256836,64945.0
+2018-05-13,15.009186744689941,15.299798011779785,15.009186744689941,15.077566146850586,107057.0
+2018-05-14,15.077566146850586,15.163040161132812,14.974998474121094,15.009186744689941,128304.0
+2018-05-15,14.957902908325195,15.009186744689941,14.872428894042969,14.872428894042969,94044.0
+2018-05-16,14.855335235595703,14.855335235595703,14.71857738494873,14.769861221313477,100869.0
+2018-05-17,14.68438720703125,14.786955833435059,14.530533790588379,14.598913192749023,150428.0
+2018-05-20,14.445060729980469,14.616007804870605,14.359586715698242,14.530533790588379,230354.0
+2018-05-21,14.530533790588379,14.71857738494873,14.513440132141113,14.513440132141113,158846.0
+2018-05-22,14.496344566345215,14.616007804870605,14.445060729980469,14.616007804870605,119469.0
+2018-05-23,14.616007804870605,14.752765655517578,14.616007804870605,14.616007804870605,65691.0
+2018-05-24,14.547629356384277,14.701481819152832,14.530533790588379,14.530533790588379,86015.0
+2018-05-27,14.56472396850586,14.71857738494873,14.479249954223633,14.530533790588379,107234.0
+2018-05-28,14.530533790588379,14.56472396850586,14.445060729980469,14.479249954223633,60255.0
+2018-05-29,14.445060729980469,14.530533790588379,14.445060729980469,14.445060729980469,33241.0
+2018-05-30,14.46215534210205,14.479249954223633,14.427966117858887,14.479249954223633,27634.0
+2018-05-31,14.479249954223633,14.496344566345215,14.445060729980469,14.46215534210205,46564.0
+2018-06-03,14.530533790588379,14.855335235595703,14.445060729980469,14.667291641235352,138510.0
+2018-06-04,14.71857738494873,14.71857738494873,14.616007804870605,14.650197982788086,77726.0
+2018-06-05,14.68438720703125,15.128849983215332,14.479249954223633,15.077566146850586,168217.0
+2018-06-06,14.923712730407715,14.923712730407715,14.701481819152832,14.735671043395996,143242.0
+2018-06-07,14.80405044555664,14.872428894042969,14.71857738494873,14.752765655517578,75122.0
+2018-06-10,14.872428894042969,15.863924980163574,14.71857738494873,15.402365684509277,945605.0
+2018-06-11,15.419461250305176,15.983588218688965,15.385272026062012,15.470745086669922,766889.0
+2018-06-12,15.641693115234375,15.710071563720703,15.043376922607422,15.607502937316895,336993.0
+2018-06-13,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0
+2018-06-14,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0
+2018-06-17,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0
+2018-06-18,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0
+2018-06-19,15.607502937316895,15.607502937316895,15.607502937316895,15.607502937316895,0.0
+2018-06-20,15.607502937316895,15.898114204406738,15.607502937316895,15.812640190124512,227036.0
+2018-06-21,15.898114204406738,16.308387756347656,15.744260787963867,15.949398040771484,414274.0
+2018-06-24,15.949398040771484,15.949398040771484,15.710071563720703,15.761356353759766,264840.0
+2018-06-25,15.744260787963867,15.79554557800293,15.214323997497559,15.299798011779785,415235.0
+2018-06-26,15.214323997497559,15.470745086669922,15.128849983215332,15.470745086669922,256905.0
+2018-06-27,15.385272026062012,15.385272026062012,15.299798011779785,15.299798011779785,85468.0
+2018-06-28,15.385272026062012,16.137441635131836,15.385272026062012,15.658787727355957,589534.0
+2018-07-01,15.658787727355957,15.658787727355957,15.299798011779785,15.316892623901367,192759.0
+2018-07-02,15.316892623901367,15.470745086669922,15.163040161132812,15.265607833862305,147678.0
+2018-07-03,15.214323997497559,15.385272026062012,15.214323997497559,15.385272026062012,48322.0
+2018-07-04,15.214323997497559,15.385272026062012,15.214323997497559,15.385272026062012,37791.0
+2018-07-05,15.36817741394043,15.36817741394043,15.214323997497559,15.248514175415039,38171.0
+2018-07-08,15.163040161132812,15.23141860961914,15.060470581054688,15.23141860961914,50156.0
+2018-07-09,15.094660758972168,15.265607833862305,15.077566146850586,15.214323997497559,98624.0
+2018-07-10,15.248514175415039,15.385272026062012,15.214323997497559,15.36817741394043,83636.0
+2018-07-11,15.316892623901367,15.79554557800293,15.248514175415039,15.470745086669922,244372.0
+2018-07-12,15.470745086669922,15.556219100952148,15.299798011779785,15.385272026062012,173736.0
+2018-07-15,15.385272026062012,15.522029876708984,15.316892623901367,15.316892623901367,139755.0
+2018-07-16,15.299798011779785,15.36817741394043,15.214323997497559,15.316892623901367,61310.0
+2018-07-17,15.282703399658203,15.436555862426758,15.111756324768066,15.265607833862305,172256.0
+2018-07-18,15.282703399658203,15.282703399658203,15.094660758972168,15.145944595336914,104468.0
+2018-07-19,15.094660758972168,15.094660758972168,14.957902908325195,14.99209213256836,171368.0
+2018-07-22,15.009186744689941,15.009186744689941,14.872428894042969,14.872428894042969,107747.0
+2018-07-23,14.821145057678223,14.821145057678223,14.633103370666504,14.633103370666504,117661.0
+2018-07-24,14.616007804870605,14.650197982788086,14.581818580627441,14.581818580627441,112593.0
+2018-07-25,14.581818580627441,14.616007804870605,14.547629356384277,14.616007804870605,137611.0
+2018-07-26,14.616007804870605,14.633103370666504,14.445060729980469,14.530533790588379,93980.0
+2018-07-29,14.530533790588379,14.735671043395996,14.530533790588379,14.735671043395996,130284.0
+2018-07-30,14.752765655517578,15.043376922607422,14.530533790588379,14.923712730407715,205582.0
+2018-07-31,14.923712730407715,15.043376922607422,14.872428894042969,14.957902908325195,59380.0
+2018-08-01,15.128849983215332,15.385272026062012,14.957902908325195,15.385272026062012,244582.0
+2018-08-02,15.727167129516602,16.240009307861328,15.556219100952148,15.778450965881348,1442477.0
+2018-08-05,15.692976951599121,16.120346069335938,15.385272026062012,15.898114204406738,371130.0
+2018-08-06,15.863924980163574,15.983588218688965,15.607502937316895,15.812640190124512,202352.0
+2018-08-07,15.641693115234375,15.658787727355957,15.128849983215332,15.23141860961914,332732.0
+2018-08-08,15.128849983215332,15.385272026062012,15.060470581054688,15.316892623901367,161644.0
+2018-08-09,15.23141860961914,15.23141860961914,14.957902908325195,15.02628231048584,125351.0
+2018-08-12,14.90661907196045,15.009186744689941,14.71857738494873,14.838239669799805,122943.0
+2018-08-13,14.786955833435059,14.786955833435059,14.616007804870605,14.769861221313477,61835.0
+2018-08-14,14.889524459838867,14.940808296203613,14.80405044555664,14.872428894042969,31987.0
+2018-08-15,14.99209213256836,15.299798011779785,14.99209213256836,15.214323997497559,80422.0
+2018-08-16,15.214323997497559,15.299798011779785,15.043376922607422,15.282703399658203,171263.0
+2018-08-19,15.214323997497559,15.299798011779785,15.043376922607422,15.282703399658203,171263.0
+2018-08-20,15.282703399658203,15.282703399658203,15.282703399658203,15.282703399658203,0.0
+2018-08-21,15.282703399658203,15.282703399658203,15.282703399658203,15.282703399658203,0.0
+2018-08-22,15.282703399658203,15.282703399658203,15.282703399658203,15.282703399658203,0.0
+2018-08-23,15.282703399658203,15.282703399658203,15.282703399658203,15.282703399658203,0.0
+2018-08-26,15.470745086669922,15.556219100952148,15.214323997497559,15.23141860961914,49953.0
+2018-08-27,15.214323997497559,15.522029876708984,15.077566146850586,15.282703399658203,278404.0
+2018-08-28,15.23141860961914,15.23141860961914,15.111756324768066,15.145944595336914,102378.0
+2018-08-29,15.043376922607422,15.128849983215332,15.043376922607422,15.043376922607422,55613.0
+2018-08-30,14.957902908325195,15.351081848144531,14.957902908325195,15.197229385375977,137046.0
+2018-09-02,14.974998474121094,15.111756324768066,14.957902908325195,15.009186744689941,54037.0
+2018-09-03,15.02628231048584,15.214323997497559,14.940808296203613,15.128849983215332,71840.0
+2018-09-04,15.214323997497559,15.214323997497559,14.957902908325195,14.99209213256836,36505.0
+2018-09-05,14.99209213256836,14.99209213256836,14.017691612243652,14.445060729980469,142021.0
+2018-09-06,14.274112701416016,14.752765655517578,14.017691612243652,14.752765655517578,78876.0
+2018-09-09,14.547629356384277,14.752765655517578,14.188638687133789,14.530533790588379,45489.0
+2018-09-10,14.445060729980469,14.530533790588379,14.325396537780762,14.530533790588379,52034.0
+2018-09-11,14.445060729980469,14.872428894042969,14.359586715698242,14.359586715698242,107684.0
+2018-09-12,14.410870552062988,14.445060729980469,14.103165626525879,14.103165626525879,141535.0
+2018-09-13,14.017691612243652,14.257018089294434,14.017691612243652,14.257018089294434,74098.0
+2018-09-16,14.051880836486816,14.068976402282715,13.932217597961426,13.932217597961426,62742.0
+2018-09-17,13.88093376159668,14.017691612243652,13.88093376159668,14.00059700012207,63521.0
+2018-09-18,14.00059700012207,14.188638687133789,14.00059700012207,14.017691612243652,62542.0
+2018-09-19,14.017691612243652,14.03478717803955,13.949313163757324,13.966407775878906,67613.0
+2018-09-20,13.966407775878906,14.017691612243652,13.898029327392578,13.915122985839844,119629.0
+2018-09-23,13.915122985839844,13.915122985839844,13.915122985839844,13.915122985839844,0.0
+2018-09-24,13.966407775878906,14.017691612243652,13.898029327392578,13.915122985839844,119629.0
+2018-09-25,14.017691612243652,14.103165626525879,13.8467435836792,14.103165626525879,222832.0
+2018-09-26,14.103165626525879,14.22282886505127,14.103165626525879,14.103165626525879,155904.0
+2018-09-27,14.274112701416016,14.308302879333496,14.188638687133789,14.22282886505127,159439.0
+2018-09-30,14.171545028686523,14.274112701416016,14.120260238647461,14.274112701416016,53025.0
+2018-10-01,14.359586715698242,14.769861221313477,14.359586715698242,14.359586715698242,56519.0
+2018-10-02,14.667291641235352,14.667291641235352,14.359586715698242,14.445060729980469,67543.0
+2018-10-03,14.445060729980469,14.530533790588379,14.445060729980469,14.530533790588379,54932.0
+2018-10-04,14.46215534210205,14.581818580627441,14.46215534210205,14.513440132141113,63152.0
+2018-10-07,14.530533790588379,14.786955833435059,14.445060729980469,14.445060729980469,79004.0
+2018-10-08,14.445060729980469,14.445060729980469,14.445060729980469,14.445060729980469,7353.0
+2018-10-09,14.530533790588379,14.650197982788086,14.445060729980469,14.530533790588379,102809.0
+2018-10-10,14.530533790588379,14.616007804870605,14.530533790588379,14.547629356384277,25886.0
+2018-10-11,14.171545028686523,14.274112701416016,14.017691612243652,14.274112701416016,69135.0
+2018-10-14,13.692892074584961,13.966407775878906,13.385186195373535,13.504850387573242,69917.0
+2018-10-15,13.504850387573242,13.949313163757324,13.504850387573242,13.949313163757324,45656.0
+2018-10-16,13.863839149475098,13.863839149475098,13.675797462463379,13.8467435836792,45442.0
+2018-10-17,13.932217597961426,14.188638687133789,13.932217597961426,14.086071014404297,37306.0
+2018-10-18,14.188638687133789,14.46215534210205,14.017691612243652,14.171545028686523,141628.0
+2018-10-21,13.898029327392578,13.898029327392578,13.675797462463379,13.692892074584961,65010.0
+2018-10-22,13.675797462463379,13.675797462463379,12.393691062927246,13.53903865814209,169848.0
+2018-10-23,13.385186195373535,13.675797462463379,13.162955284118652,13.453564643859863,96180.0
+2018-10-24,13.419376373291016,13.761271476745605,13.368091583251953,13.761271476745605,58309.0
+2018-10-25,13.675797462463379,14.103165626525879,13.333902359008789,14.086071014404297,133657.0
+2018-10-28,14.239924430847168,14.308302879333496,14.00059700012207,14.03478717803955,59751.0
+2018-10-29,14.239924430847168,14.257018089294434,14.120260238647461,14.257018089294434,79824.0
+2018-10-30,14.257018089294434,14.274112701416016,14.00059700012207,14.274112701416016,132937.0
+2018-10-31,14.855335235595703,15.470745086669922,14.530533790588379,14.616007804870605,1353723.0
+2018-11-01,14.616007804870605,14.616007804870605,14.359586715698242,14.445060729980469,424927.0
+2018-11-04,14.445060729980469,14.80405044555664,14.445060729980469,14.786955833435059,288896.0
+2018-11-05,14.769861221313477,14.769861221313477,14.547629356384277,14.667291641235352,99897.0
+2018-11-06,14.735671043395996,14.769861221313477,14.530533790588379,14.56472396850586,103903.0
+2018-11-07,14.530533790588379,14.752765655517578,14.530533790588379,14.616007804870605,100878.0
+2018-11-08,14.633103370666504,14.633103370666504,14.46215534210205,14.46215534210205,63502.0
+2018-11-11,14.393775939941406,14.633103370666504,14.291208267211914,14.393775939941406,97410.0
+2018-11-12,14.393775939941406,14.530533790588379,14.359586715698242,14.445060729980469,61100.0
+2018-11-13,14.274112701416016,14.496344566345215,14.274112701416016,14.34249210357666,75398.0
+2018-11-14,14.291208267211914,14.291208267211914,14.205734252929688,14.257018089294434,44008.0
+2018-11-15,14.22282886505127,14.701481819152832,14.205734252929688,14.513440132141113,194114.0
+2018-11-18,14.616007804870605,14.633103370666504,14.359586715698242,14.393775939941406,78832.0
+2018-11-19,14.427966117858887,14.427966117858887,14.37668228149414,14.37668228149414,18434.0
+2018-11-20,14.359586715698242,14.359586715698242,14.017691612243652,14.103165626525879,108683.0
+2018-11-21,14.103165626525879,14.188638687133789,14.051880836486816,14.120260238647461,65338.0
+2018-11-22,14.120260238647461,14.239924430847168,14.068976402282715,14.154450416564941,84451.0
+2018-11-25,14.00059700012207,14.103165626525879,13.829649925231934,13.8467435836792,102137.0
+2018-11-26,13.8467435836792,13.8467435836792,13.675797462463379,13.675797462463379,59187.0
+2018-11-27,13.692892074584961,13.863839149475098,13.692892074584961,13.778365135192871,138771.0
+2018-11-28,13.795459747314453,13.966407775878906,13.795459747314453,13.966407775878906,141362.0
+2018-11-29,13.966407775878906,14.03478717803955,13.88093376159668,13.88093376159668,101674.0
+2018-12-02,14.00059700012207,14.103165626525879,13.915122985839844,14.017691612243652,164931.0
+2018-12-03,14.171545028686523,14.171545028686523,14.017691612243652,14.120260238647461,151616.0
+2018-12-04,14.068976402282715,14.427966117858887,14.03478717803955,14.34249210357666,170603.0
+2018-12-05,14.103165626525879,14.359586715698242,13.88093376159668,14.086071014404297,166316.0
+2018-12-06,14.086071014404297,14.086071014404297,13.966407775878906,13.966407775878906,141998.0
+2018-12-09,13.932217597961426,14.137354850769043,13.932217597961426,14.03478717803955,75507.0
+2018-12-10,13.949313163757324,14.017691612243652,13.898029327392578,13.932217597961426,73188.0
+2018-12-11,13.932217597961426,14.03478717803955,13.932217597961426,14.017691612243652,33928.0
+2018-12-12,14.03478717803955,14.068976402282715,13.863839149475098,13.966407775878906,123972.0
+2018-12-13,14.086071014404297,14.71857738494873,14.068976402282715,14.359586715698242,735750.0
+2018-12-16,14.188638687133789,14.37668228149414,14.103165626525879,14.22282886505127,194787.0
+2018-12-17,14.120260238647461,14.171545028686523,14.017691612243652,14.068976402282715,123602.0
+2018-12-18,14.154450416564941,14.188638687133789,14.03478717803955,14.051880836486816,76182.0
+2018-12-19,14.017691612243652,14.03478717803955,14.00059700012207,14.03478717803955,44298.0
+2018-12-20,14.051880836486816,14.051880836486816,13.675797462463379,13.761271476745605,82919.0
+2018-12-23,13.675797462463379,13.675797462463379,13.573227882385254,13.607418060302734,89695.0
+2018-12-24,13.675797462463379,13.761271476745605,13.675797462463379,13.761271476745605,21860.0
+2018-12-25,13.675797462463379,13.88093376159668,13.504850387573242,13.641607284545898,66213.0
+2018-12-26,13.504850387573242,13.675797462463379,13.504850387573242,13.607418060302734,22175.0
+2018-12-27,13.761271476745605,13.761271476745605,13.624512672424316,13.624512672424316,52885.0
+2018-12-30,13.624512672424316,13.761271476745605,13.624512672424316,13.761271476745605,49456.0
+2018-12-31,13.778365135192871,13.829649925231934,13.675797462463379,13.675797462463379,21455.0
+2019-01-01,13.692892074584961,13.727081298828125,13.675797462463379,13.727081298828125,14026.0
+2019-01-02,13.590323448181152,13.65870189666748,13.590323448181152,13.65870189666748,17525.0
+2019-01-03,13.675797462463379,13.795459747314453,13.675797462463379,13.795459747314453,44110.0
+2019-01-06,13.8467435836792,13.932217597961426,13.8467435836792,13.8467435836792,21074.0
+2019-01-07,13.709985733032227,13.88093376159668,13.590323448181152,13.590323448181152,106020.0
+2019-01-08,13.607418060302734,13.675797462463379,13.53903865814209,13.675797462463379,51512.0
+2019-01-09,13.641607284545898,13.812555313110352,13.624512672424316,13.812555313110352,34389.0
+2019-01-10,13.692892074584961,13.761271476745605,13.675797462463379,13.675797462463379,71051.0
+2019-01-13,13.675797462463379,13.829649925231934,13.641607284545898,13.709985733032227,87112.0
+2019-01-14,13.675797462463379,13.675797462463379,13.65870189666748,13.675797462463379,64708.0
+2019-01-15,13.65870189666748,13.709985733032227,13.624512672424316,13.675797462463379,118503.0
+2019-01-16,13.692892074584961,13.761271476745605,13.692892074584961,13.761271476745605,53699.0
+2019-01-17,13.709985733032227,13.829649925231934,13.709985733032227,13.812555313110352,77120.0
+2019-01-20,13.778365135192871,13.915122985839844,13.778365135192871,13.863839149475098,86109.0
+2019-01-21,13.761271476745605,14.188638687133789,13.744175910949707,14.068976402282715,259012.0
+2019-01-22,14.03478717803955,14.03478717803955,13.915122985839844,13.932217597961426,66339.0
+2019-01-23,13.932217597961426,14.017691612243652,13.915122985839844,13.966407775878906,75602.0
+2019-01-24,13.932217597961426,14.03478717803955,13.915122985839844,13.915122985839844,41706.0
+2019-01-27,14.017691612243652,14.017691612243652,13.88093376159668,14.017691612243652,83959.0
+2019-01-28,14.017691612243652,14.103165626525879,13.983502388000488,14.051880836486816,98795.0
+2019-01-29,14.03478717803955,14.120260238647461,13.932217597961426,13.983502388000488,123648.0
+2019-01-30,14.051880836486816,14.068976402282715,13.983502388000488,13.983502388000488,248123.0
+2019-01-31,14.017691612243652,14.017691612243652,13.932217597961426,13.932217597961426,152638.0
+2019-02-03,13.932217597961426,14.00059700012207,13.932217597961426,13.932217597961426,23675.0
+2019-02-04,13.898029327392578,13.983502388000488,13.8467435836792,13.932217597961426,68360.0
+2019-02-05,13.915122985839844,14.017691612243652,13.915122985839844,13.966407775878906,63744.0
+2019-02-06,13.966407775878906,13.966407775878906,13.863839149475098,13.898029327392578,28820.0
+2019-02-07,13.898029327392578,13.983502388000488,13.898029327392578,13.983502388000488,20695.0
+2019-02-10,13.966407775878906,14.068976402282715,13.88093376159668,13.932217597961426,45774.0
+2019-02-11,13.932217597961426,14.017691612243652,13.88093376159668,14.017691612243652,60450.0
+2019-02-12,13.949313163757324,13.949313163757324,13.863839149475098,13.932217597961426,84944.0
+2019-02-13,13.932217597961426,13.966407775878906,13.88093376159668,13.88093376159668,24020.0
+2019-02-14,13.863839149475098,13.863839149475098,13.692892074584961,13.829649925231934,140536.0
+2019-02-17,13.778365135192871,13.778365135192871,13.744175910949707,13.744175910949707,34446.0
+2019-02-18,13.744175910949707,13.812555313110352,13.727081298828125,13.812555313110352,32147.0
+2019-02-19,13.761271476745605,13.761271476745605,13.761271476745605,13.761271476745605,48318.0
+2019-02-20,13.761271476745605,13.795459747314453,13.761271476745605,13.778365135192871,51429.0
+2019-02-21,13.778365135192871,13.812555313110352,13.709985733032227,13.709985733032227,54561.0
+2019-02-24,13.675797462463379,13.744175910949707,13.641607284545898,13.744175910949707,63431.0
+2019-02-25,13.744175910949707,13.778365135192871,13.624512672424316,13.675797462463379,88505.0
+2019-02-26,13.692892074584961,13.727081298828125,13.675797462463379,13.709985733032227,57401.0
+2019-02-27,13.692892074584961,13.932217597961426,13.692892074584961,13.932217597961426,155492.0
+2019-02-28,13.932217597961426,14.086071014404297,13.812555313110352,13.8467435836792,81153.0
+2019-03-03,13.863839149475098,13.863839149475098,13.8467435836792,13.8467435836792,7067.0
+2019-03-04,13.8467435836792,13.8467435836792,13.812555313110352,13.829649925231934,23546.0
+2019-03-05,13.8467435836792,13.898029327392578,13.812555313110352,13.812555313110352,39492.0
+2019-03-06,13.915122985839844,13.949313163757324,13.829649925231934,13.949313163757324,45998.0
+2019-03-07,13.983502388000488,14.068976402282715,13.932217597961426,13.932217597961426,138969.0
+2019-03-10,13.932217597961426,14.530533790588379,13.761271476745605,13.761271476745605,700272.0
+2019-03-11,13.795459747314453,13.949313163757324,13.675797462463379,13.761271476745605,198229.0
+2019-03-12,13.744175910949707,13.8467435836792,13.675797462463379,13.727081298828125,206938.0
+2019-03-13,13.744175910949707,13.8467435836792,13.727081298828125,13.761271476745605,55206.0
+2019-03-14,13.761271476745605,13.8467435836792,13.709985733032227,13.744175910949707,92943.0
+2019-03-17,13.727081298828125,13.812555313110352,13.709985733032227,13.761271476745605,92093.0
+2019-03-18,13.761271476745605,13.863839149475098,13.761271476745605,13.829649925231934,76176.0
+2019-03-19,13.8467435836792,13.949313163757324,13.8467435836792,13.88093376159668,196737.0
+2019-03-20,13.898029327392578,14.359586715698242,13.829649925231934,14.274112701416016,324831.0
+2019-03-21,14.274112701416016,14.496344566345215,14.017691612243652,14.188638687133789,811968.0
+2019-03-24,14.103165626525879,14.188638687133789,14.017691612243652,14.017691612243652,227332.0
+2019-03-25,13.863839149475098,13.966407775878906,13.812555313110352,13.88093376159668,130932.0
+2019-03-26,13.863839149475098,13.932217597961426,13.829649925231934,13.829649925231934,61237.0
+2019-03-27,13.778365135192871,13.8467435836792,13.778365135192871,13.829649925231934,42402.0
+2019-03-28,13.795459747314453,13.932217597961426,13.727081298828125,13.932217597961426,263622.0
+2019-03-31,13.932217597961426,13.932217597961426,13.932217597961426,13.932217597961426,0.0
+2019-04-01,13.8467435836792,13.949313163757324,13.8467435836792,13.8467435836792,153338.0
+2019-04-02,13.915122985839844,13.932217597961426,13.863839149475098,13.915122985839844,60027.0
+2019-04-03,13.898029327392578,13.915122985839844,13.863839149475098,13.863839149475098,37482.0
+2019-04-04,13.898029327392578,13.949313163757324,13.8467435836792,13.932217597961426,59708.0
+2019-04-07,13.88093376159668,13.949313163757324,13.88093376159668,13.898029327392578,83202.0
+2019-04-08,13.898029327392578,13.949313163757324,13.88093376159668,13.915122985839844,31010.0
+2019-04-09,13.898029327392578,13.983502388000488,13.898029327392578,13.983502388000488,40935.0
+2019-04-10,14.00059700012207,14.479249954223633,13.966407775878906,14.291208267211914,636453.0
+2019-04-11,14.205734252929688,14.257018089294434,14.137354850769043,14.188638687133789,238191.0
+2019-04-14,14.188638687133789,14.274112701416016,14.188638687133789,14.188638687133789,61320.0
+2019-04-15,14.205734252929688,14.239924430847168,14.137354850769043,14.154450416564941,48259.0
+2019-04-16,14.154450416564941,14.445060729980469,14.103165626525879,14.103165626525879,715626.0
+2019-04-17,14.103165626525879,14.34249210357666,14.103165626525879,14.308302879333496,259004.0
+2019-04-18,14.274112701416016,14.274112701416016,14.137354850769043,14.171545028686523,103194.0
+2019-04-21,14.120260238647461,14.239924430847168,14.120260238647461,14.154450416564941,41638.0
+2019-04-22,14.154450416564941,14.154450416564941,14.086071014404297,14.103165626525879,44320.0
+2019-04-23,14.051880836486816,14.205734252929688,14.051880836486816,14.120260238647461,46359.0
+2019-04-24,14.154450416564941,14.239924430847168,14.137354850769043,14.137354850769043,101506.0
+2019-04-25,14.274112701416016,14.940808296203613,14.257018089294434,14.940808296203613,1289343.0
+2019-04-28,14.872428894042969,15.33398723602295,14.872428894042969,15.077566146850586,1453322.0
+2019-04-29,15.128849983215332,15.265607833862305,14.90661907196045,15.214323997497559,449028.0
+2019-04-30,15.214323997497559,15.504935264587402,15.111756324768066,15.351081848144531,576946.0
+2019-05-01,15.419461250305176,15.419461250305176,14.974998474121094,14.974998474121094,434403.0
+2019-05-02,14.99209213256836,14.99209213256836,14.616007804870605,14.616007804870605,184929.0
+2019-05-05,14.616007804870605,14.701481819152832,14.325396537780762,14.359586715698242,149097.0
+2019-05-06,14.291208267211914,14.445060729980469,14.103165626525879,14.445060729980469,79236.0
+2019-05-07,14.274112701416016,14.325396537780762,14.22282886505127,14.291208267211914,38105.0
+2019-05-08,14.154450416564941,14.359586715698242,14.120260238647461,14.274112701416016,51194.0
+2019-05-09,14.22282886505127,14.22282886505127,13.966407775878906,14.017691612243652,89466.0
+2019-05-12,13.898029327392578,14.051880836486816,13.795459747314453,13.898029327392578,58944.0
+2019-05-13,13.812555313110352,13.829649925231934,13.607418060302734,13.675797462463379,133609.0
+2019-05-14,13.556134223937988,13.675797462463379,12.376596450805664,13.248428344726562,120630.0
+2019-05-15,13.248428344726562,13.487754821777344,13.248428344726562,13.248428344726562,63160.0
+2019-05-16,13.385186195373535,13.504850387573242,13.385186195373535,13.487754821777344,41711.0
+2019-05-19,13.419376373291016,13.675797462463379,13.282617568969727,13.333902359008789,95189.0
+2019-05-20,13.248428344726562,13.436470985412598,13.248428344726562,13.385186195373535,37152.0
+2019-05-21,13.504850387573242,13.590323448181152,13.333902359008789,13.470660209655762,34575.0
+2019-05-22,13.453564643859863,13.453564643859863,13.31680679321289,13.385186195373535,85359.0
+2019-05-23,13.248428344726562,13.419376373291016,13.248428344726562,13.299713134765625,66733.0
+2019-05-26,13.23133373260498,13.333902359008789,12.9920072555542,12.9920072555542,101649.0
+2019-05-27,13.162955284118652,13.162955284118652,12.906533241271973,12.9920072555542,54237.0
+2019-05-28,13.060385704040527,13.060385704040527,12.906533241271973,12.906533241271973,44819.0
+2019-05-29,13.009101867675781,13.043291091918945,12.9749116897583,13.043291091918945,17753.0
+2019-05-30,13.077481269836426,13.521944046020508,13.077481269836426,13.333902359008789,134401.0
+2019-06-02,13.077481269836426,13.521944046020508,13.077481269836426,13.333902359008789,134401.0
+2019-06-03,13.077481269836426,13.521944046020508,13.077481269836426,13.333902359008789,134401.0
+2019-06-04,13.333902359008789,13.333902359008789,13.333902359008789,13.333902359008789,0.0
+2019-06-05,13.333902359008789,13.333902359008789,13.333902359008789,13.333902359008789,0.0
+2019-06-06,13.333902359008789,13.333902359008789,13.333902359008789,13.333902359008789,0.0
+2019-06-09,13.162955284118652,13.419376373291016,13.162955284118652,13.282617568969727,58524.0
+2019-06-10,13.282617568969727,13.573227882385254,13.248428344726562,13.350996971130371,189321.0
+2019-06-11,13.385186195373535,13.573227882385254,13.333902359008789,13.521944046020508,129561.0
+2019-06-12,13.504850387573242,13.761271476745605,13.453564643859863,13.641607284545898,101136.0
+2019-06-13,13.504850387573242,13.504850387573242,13.282617568969727,13.31680679321289,221244.0
+2019-06-16,13.282617568969727,13.368091583251953,13.282617568969727,13.333902359008789,150519.0
+2019-06-17,13.333902359008789,13.453564643859863,13.299713134765625,13.350996971130371,246276.0
+2019-06-18,13.350996971130371,13.521944046020508,13.282617568969727,13.350996971130371,182541.0
+2019-06-19,13.350996971130371,13.402280807495117,13.265522956848145,13.282617568969727,178053.0
+2019-06-20,13.248428344726562,13.385186195373535,13.111669540405273,13.111669540405273,544659.0
+2019-06-23,13.333902359008789,13.350996971130371,12.9920072555542,13.077481269836426,507350.0
+2019-06-24,13.077481269836426,13.248428344726562,12.838153839111328,12.906533241271973,299133.0
+2019-06-25,12.923627853393555,13.043291091918945,12.855249404907227,12.923627853393555,288793.0
+2019-06-26,13.009101867675781,13.145859718322754,12.9920072555542,12.9920072555542,271181.0
+2019-06-27,12.9920072555542,13.350996971130371,12.9920072555542,13.333902359008789,572385.0
+2019-06-30,13.368091583251953,13.402280807495117,13.111669540405273,13.162955284118652,550262.0
+2019-07-01,13.128765106201172,13.1971435546875,13.060385704040527,13.1971435546875,149199.0
+2019-07-02,13.128765106201172,13.180048942565918,13.060385704040527,13.060385704040527,156962.0
+2019-07-03,13.060385704040527,13.128765106201172,12.9920072555542,13.02619743347168,230736.0
+2019-07-04,13.060385704040527,13.248428344726562,13.02619743347168,13.060385704040527,315661.0
+2019-07-07,13.009101867675781,13.265522956848145,13.009101867675781,13.077481269836426,377880.0
+2019-07-08,13.077481269836426,13.248428344726562,13.060385704040527,13.23133373260498,126259.0
+2019-07-09,13.180048942565918,13.282617568969727,13.111669540405273,13.162955284118652,179554.0
+2019-07-10,13.162955284118652,13.248428344726562,13.162955284118652,13.162955284118652,240720.0
+2019-07-11,13.162955284118652,13.265522956848145,13.094575881958008,13.265522956848145,203282.0
+2019-07-14,13.265522956848145,13.419376373291016,13.265522956848145,13.333902359008789,284361.0
+2019-07-15,13.333902359008789,13.333902359008789,13.162955284118652,13.248428344726562,237138.0
+2019-07-16,13.162955284118652,13.419376373291016,13.162955284118652,13.385186195373535,334725.0
+2019-07-17,13.385186195373535,13.402280807495117,13.282617568969727,13.31680679321289,159391.0
+2019-07-18,13.333902359008789,13.350996971130371,13.248428344726562,13.333902359008789,104437.0
+2019-07-21,13.214239120483398,13.214239120483398,13.094575881958008,13.111669540405273,118961.0
+2019-07-22,13.145859718322754,13.282617568969727,13.111669540405273,13.145859718322754,75390.0
+2019-07-23,13.111669540405273,13.162955284118652,13.077481269836426,13.162955284118652,47540.0
+2019-07-24,13.111669540405273,13.214239120483398,13.02619743347168,13.214239120483398,76178.0
+2019-07-25,13.162955284118652,13.333902359008789,13.094575881958008,13.333902359008789,187142.0
+2019-07-28,13.573227882385254,13.88093376159668,13.504850387573242,13.675797462463379,909140.0
+2019-07-29,13.675797462463379,13.761271476745605,13.590323448181152,13.675797462463379,459373.0
+2019-07-30,13.675797462463379,14.37668228149414,13.675797462463379,14.086071014404297,1417946.0
+2019-07-31,14.086071014404297,14.513440132141113,14.03478717803955,14.410870552062988,695341.0
+2019-08-01,14.274112701416016,14.37668228149414,14.137354850769043,14.257018089294434,260746.0
+2019-08-04,14.205734252929688,14.701481819152832,14.205734252929688,14.68438720703125,807308.0
+2019-08-05,14.616007804870605,15.043376922607422,14.616007804870605,14.786955833435059,578935.0
+2019-08-06,14.786955833435059,14.940808296203613,14.56472396850586,14.821145057678223,402100.0
+2019-08-07,14.872428894042969,15.043376922607422,14.855335235595703,15.043376922607422,159592.0
+2019-08-08,14.889524459838867,15.128849983215332,14.838239669799805,14.855335235595703,206370.0
+2019-08-11,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0
+2019-08-12,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0
+2019-08-13,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0
+2019-08-14,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0
+2019-08-15,14.855335235595703,14.855335235595703,14.855335235595703,14.855335235595703,0.0
+2019-08-18,15.02628231048584,15.128849983215332,14.530533790588379,14.71857738494873,215325.0
+2019-08-19,14.598913192749023,14.838239669799805,14.581818580627441,14.838239669799805,163762.0
+2019-08-20,14.80405044555664,14.80405044555664,14.616007804870605,14.769861221313477,113335.0
+2019-08-21,14.68438720703125,14.68438720703125,14.291208267211914,14.56472396850586,182877.0
+2019-08-22,14.530533790588379,14.530533790588379,14.017691612243652,14.274112701416016,535802.0
+2019-08-25,14.171545028686523,14.171545028686523,14.017691612243652,14.051880836486816,115103.0
+2019-08-26,14.103165626525879,14.37668228149414,14.017691612243652,14.22282886505127,156767.0
+2019-08-27,14.154450416564941,14.22282886505127,13.949313163757324,14.086071014404297,81395.0
+2019-08-28,14.017691612243652,14.017691612243652,13.8467435836792,13.983502388000488,60375.0
+2019-08-29,14.017691612243652,14.103165626525879,14.00059700012207,14.00059700012207,52249.0
+2019-09-01,14.00059700012207,14.154450416564941,13.966407775878906,13.966407775878906,122930.0
+2019-09-02,13.983502388000488,14.120260238647461,13.932217597961426,13.932217597961426,107236.0
+2019-09-03,13.949313163757324,14.120260238647461,13.932217597961426,14.017691612243652,120056.0
+2019-09-04,14.120260238647461,14.410870552062988,14.017691612243652,14.291208267211914,133250.0
+2019-09-05,14.427966117858887,14.445060729980469,14.205734252929688,14.325396537780762,78553.0
+2019-09-08,14.359586715698242,14.445060729980469,14.308302879333496,14.308302879333496,69754.0
+2019-09-09,14.205734252929688,14.239924430847168,14.086071014404297,14.239924430847168,235553.0
+2019-09-10,14.154450416564941,14.22282886505127,14.068976402282715,14.068976402282715,104573.0
+2019-09-11,13.8467435836792,13.915122985839844,13.675797462463379,13.778365135192871,172402.0
+2019-09-12,13.898029327392578,13.932217597961426,13.727081298828125,13.761271476745605,201870.0
+2019-09-15,13.675797462463379,13.829649925231934,13.419376373291016,13.675797462463379,108594.0
+2019-09-16,13.709985733032227,13.709985733032227,13.521944046020508,13.590323448181152,151344.0
+2019-09-17,13.641607284545898,13.641607284545898,13.402280807495117,13.487754821777344,231205.0
+2019-09-18,13.504850387573242,13.521944046020508,13.419376373291016,13.419376373291016,97152.0
+2019-09-19,13.350996971130371,13.573227882385254,13.282617568969727,13.53903865814209,197849.0
+2019-09-22,13.521944046020508,13.607418060302734,13.419376373291016,13.556134223937988,91512.0
+2019-09-24,13.65870189666748,13.829649925231934,13.590323448181152,13.709985733032227,227781.0
+2019-09-25,13.709985733032227,13.761271476745605,13.573227882385254,13.624512672424316,133039.0
+2019-09-26,13.624512672424316,13.709985733032227,13.248428344726562,13.248428344726562,176547.0
+2019-09-29,13.368091583251953,13.590323448181152,13.368091583251953,13.419376373291016,243040.0
+2019-09-30,13.487754821777344,13.573227882385254,13.419376373291016,13.504850387573242,138544.0
+2019-10-01,13.573227882385254,13.675797462463379,13.521944046020508,13.590323448181152,175575.0
+2019-10-02,13.641607284545898,13.675797462463379,13.573227882385254,13.590323448181152,52014.0
+2019-10-03,13.727081298828125,14.00059700012207,13.675797462463379,13.932217597961426,520970.0
+2019-10-06,13.932217597961426,14.120260238647461,13.898029327392578,13.898029327392578,331352.0
+2019-10-07,13.949313163757324,14.120260238647461,13.8467435836792,14.068976402282715,191365.0
+2019-10-08,14.068976402282715,14.068976402282715,13.778365135192871,13.812555313110352,188982.0
+2019-10-09,13.8467435836792,13.8467435836792,13.419376373291016,13.419376373291016,111840.0
+2019-10-10,13.504850387573242,13.504850387573242,13.23133373260498,13.504850387573242,213510.0
+2019-10-13,13.470660209655762,13.470660209655762,13.31680679321289,13.470660209655762,102620.0
+2019-10-14,13.470660209655762,13.812555313110352,13.470660209655762,13.590323448181152,233518.0
+2019-10-15,13.504850387573242,13.504850387573242,13.419376373291016,13.419376373291016,130740.0
+2019-10-16,13.385186195373535,13.436470985412598,13.350996971130371,13.436470985412598,65693.0
+2019-10-17,13.453564643859863,13.453564643859863,13.368091583251953,13.453564643859863,58718.0
+2019-10-20,13.53903865814209,13.727081298828125,13.53903865814209,13.675797462463379,102694.0
+2019-10-21,13.556134223937988,13.590323448181152,13.504850387573242,13.556134223937988,147526.0
+2019-10-22,13.556134223937988,13.573227882385254,13.487754821777344,13.504850387573242,150773.0
+2019-10-23,13.521944046020508,13.65870189666748,13.504850387573242,13.590323448181152,107053.0
+2019-10-24,13.675797462463379,13.727081298828125,13.607418060302734,13.675797462463379,159856.0
+2019-10-27,13.675797462463379,13.932217597961426,13.675797462463379,13.932217597961426,207760.0
+2019-10-28,13.932217597961426,13.932217597961426,13.65870189666748,13.675797462463379,116534.0
+2019-10-29,13.521944046020508,13.744175910949707,13.385186195373535,13.624512672424316,144377.0
+2019-10-30,13.624512672424316,13.829649925231934,13.624512672424316,13.761271476745605,68299.0
+2019-10-31,13.709985733032227,13.898029327392578,13.692892074584961,13.8467435836792,187566.0
+2019-11-03,13.470660209655762,13.761271476745605,13.419376373291016,13.709985733032227,93715.0
+2019-11-04,13.248428344726562,13.385186195373535,13.162955284118652,13.162955284118652,370724.0
+2019-11-05,13.333902359008789,13.333902359008789,13.1971435546875,13.248428344726562,79737.0
+2019-11-06,13.162955284118652,13.248428344726562,13.162955284118652,13.23133373260498,98770.0
+2019-11-07,13.23133373260498,13.23133373260498,13.145859718322754,13.162955284118652,59692.0
+2019-11-10,13.043291091918945,13.162955284118652,12.633016586303711,12.633016586303711,835185.0
+2019-11-11,12.633016586303711,12.718490600585938,12.444974899291992,12.530448913574219,318332.0
+2019-11-12,12.564638137817383,12.735586166381836,12.479165077209473,12.598828315734863,378501.0
+2019-11-13,12.5475435256958,12.598828315734863,12.42788028717041,12.46207046508789,143419.0
+2019-11-14,12.46207046508789,12.46207046508789,12.393691062927246,12.410785675048828,155114.0
+2019-11-17,12.30821704864502,12.410785675048828,12.274027824401855,12.291122436523438,100281.0
+2019-11-18,12.30821704864502,12.359500885009766,12.256933212280273,12.274027824401855,116801.0
+2019-11-19,12.291122436523438,12.393691062927246,12.274027824401855,12.359500885009766,153564.0
+2019-11-20,12.325311660766602,12.42788028717041,12.274027824401855,12.393691062927246,154078.0
+2019-11-21,12.30821704864502,12.393691062927246,12.222743034362793,12.274027824401855,187388.0
+2019-11-24,12.274027824401855,12.274027824401855,12.137269973754883,12.154364585876465,92406.0
+2019-11-25,12.222743034362793,12.239837646484375,12.1201753616333,12.154364585876465,170743.0
+2019-11-26,12.1201753616333,12.205649375915527,12.085986137390137,12.085986137390137,100565.0
+2019-11-27,12.103079795837402,12.154364585876465,12.085986137390137,12.085986137390137,86573.0
+2019-11-28,12.085986137390137,12.171459197998047,12.085986137390137,12.137269973754883,114656.0
+2019-12-01,12.137269973754883,12.205649375915527,12.137269973754883,12.171459197998047,88528.0
+2019-12-02,12.222743034362793,12.222743034362793,12.137269973754883,12.137269973754883,78001.0
+2019-12-03,12.171459197998047,12.171459197998047,12.103079795837402,12.137269973754883,78116.0
+2019-12-04,12.085986137390137,12.085986137390137,11.932132720947266,11.96632194519043,235246.0
+2019-12-05,12.00051212310791,12.068890571594238,11.96632194519043,11.96632194519043,88353.0
+2019-12-08,11.983416557312012,12.034701347351074,11.96632194519043,12.034701347351074,99380.0
+2019-12-09,12.051795959472656,12.103079795837402,12.034701347351074,12.051795959472656,115303.0
+2019-12-10,12.051795959472656,12.1201753616333,12.017606735229492,12.103079795837402,98502.0
+2019-12-11,12.051795959472656,12.103079795837402,12.051795959472656,12.085986137390137,66171.0
+2019-12-12,12.068890571594238,12.103079795837402,12.068890571594238,12.103079795837402,97431.0
+2019-12-15,12.137269973754883,12.137269973754883,12.051795959472656,12.051795959472656,53715.0
+2019-12-16,12.051795959472656,12.137269973754883,11.96632194519043,12.137269973754883,131205.0
+2019-12-17,12.103079795837402,12.256933212280273,12.103079795837402,12.256933212280273,177083.0
+2019-12-18,12.222743034362793,12.393691062927246,12.188553810119629,12.359500885009766,217491.0
+2019-12-19,12.3424072265625,12.530448913574219,12.3424072265625,12.444974899291992,273206.0
+2019-12-22,12.530448913574219,12.581732749938965,12.42788028717041,12.5475435256958,304828.0
+2019-12-23,12.5475435256958,12.769775390625,12.5475435256958,12.701395988464355,410101.0
+2019-12-24,12.786870002746582,12.906533241271973,12.65011215209961,12.821060180664062,448115.0
+2019-12-25,12.906533241271973,12.957818031311035,12.803964614868164,12.821060180664062,265444.0
+2019-12-26,12.803964614868164,13.65870189666748,12.735586166381836,13.624512672424316,827731.0
+2019-12-29,14.017691612243652,14.957902908325195,13.932217597961426,14.940808296203613,5010134.0
+2019-12-30,15.009186744689941,15.077566146850586,14.445060729980469,14.496344566345215,2723589.0
+2019-12-31,14.530533790588379,14.90661907196045,14.496344566345215,14.513440132141113,2256344.0
+2020-01-01,14.547629356384277,14.581818580627441,14.37668228149414,14.445060729980469,779797.0
+2020-01-02,14.445060729980469,14.479249954223633,14.22282886505127,14.274112701416016,728658.0
+2020-01-05,13.932217597961426,14.017691612243652,13.778365135192871,13.829649925231934,970053.0
+2020-01-06,13.829649925231934,14.051880836486816,13.624512672424316,13.863839149475098,747564.0
+2020-01-07,13.932217597961426,14.017691612243652,13.727081298828125,13.744175910949707,555675.0
+2020-01-08,13.419376373291016,13.675797462463379,12.803964614868164,12.9749116897583,1115223.0
+2020-01-09,13.419376373291016,13.556134223937988,13.265522956848145,13.368091583251953,394890.0
+2020-01-12,13.521944046020508,13.983502388000488,13.504850387573242,13.812555313110352,645319.0
+2020-01-13,13.932217597961426,14.188638687133789,13.88093376159668,14.017691612243652,1025460.0
+2020-01-14,14.017691612243652,14.051880836486816,13.8467435836792,13.983502388000488,503410.0
+2020-01-15,13.983502388000488,14.03478717803955,13.812555313110352,13.829649925231934,494916.0
+2020-01-16,13.829649925231934,13.966407775878906,13.761271476745605,13.949313163757324,279055.0
+2020-01-19,13.983502388000488,14.22282886505127,13.966407775878906,14.03478717803955,667970.0
+2020-01-20,14.068976402282715,14.154450416564941,13.983502388000488,14.03478717803955,594476.0
+2020-01-21,14.051880836486816,14.154450416564941,13.949313163757324,14.03478717803955,648071.0
+2020-01-22,14.103165626525879,14.46215534210205,14.086071014404297,14.291208267211914,2447335.0
+2020-01-23,14.274112701416016,14.46215534210205,14.188638687133789,14.359586715698242,935359.0
+2020-01-26,14.496344566345215,14.616007804870605,14.410870552062988,14.581818580627441,1129056.0
+2020-01-27,14.616007804870605,14.667291641235352,14.188638687133789,14.274112701416016,2308843.0
+2020-01-28,14.188638687133789,14.291208267211914,14.086071014404297,14.120260238647461,646548.0
+2020-01-29,14.103165626525879,14.22282886505127,13.966407775878906,14.086071014404297,406551.0
+2020-01-30,14.017691612243652,14.103165626525879,13.8467435836792,13.915122985839844,391166.0
+2020-02-02,13.829649925231934,13.88093376159668,13.556134223937988,13.624512672424316,618291.0
+2020-02-03,13.53903865814209,13.709985733032227,13.504850387573242,13.675797462463379,257132.0
+2020-02-04,13.692892074584961,13.8467435836792,13.692892074584961,13.812555313110352,663965.0
+2020-02-05,13.863839149475098,13.898029327392578,13.590323448181152,13.65870189666748,390002.0
+2020-02-06,13.709985733032227,13.744175910949707,13.453564643859863,13.504850387573242,329394.0
+2020-02-09,13.504850387573242,13.504850387573242,13.265522956848145,13.299713134765625,272992.0
+2020-02-10,13.333902359008789,13.504850387573242,13.299713134765625,13.504850387573242,159569.0
+2020-02-11,13.385186195373535,13.453564643859863,13.248428344726562,13.402280807495117,311437.0
+2020-02-12,13.265522956848145,13.333902359008789,13.248428344726562,13.265522956848145,244044.0
+2020-02-13,13.265522956848145,13.265522956848145,13.077481269836426,13.145859718322754,218372.0
+2020-02-16,13.145859718322754,13.145859718322754,13.145859718322754,13.145859718322754,0.0
+2020-02-17,13.162955284118652,13.350996971130371,13.162955284118652,13.333902359008789,169391.0
+2020-02-18,13.385186195373535,13.385186195373535,13.162955284118652,13.180048942565918,348643.0
+2020-02-19,13.214239120483398,13.265522956848145,13.145859718322754,13.162955284118652,364377.0
+2020-02-20,13.248428344726562,13.521944046020508,13.248428344726562,13.368091583251953,639867.0
+2020-02-23,13.385186195373535,13.53903865814209,13.368091583251953,13.419376373291016,437241.0
+2020-02-24,13.333902359008789,13.333902359008789,12.855249404907227,12.9920072555542,599093.0
+2020-02-25,12.821060180664062,12.821060180664062,12.564638137817383,12.718490600585938,824175.0
+2020-02-26,12.479165077209473,12.667206764221191,12.393691062927246,12.65011215209961,486748.0
+2020-02-27,12.65011215209961,12.65011215209961,12.65011215209961,12.65011215209961,0.0
+2020-03-01,12.137269973754883,12.137269973754883,11.96632194519043,12.00051212310791,434643.0
+2020-03-02,12.205649375915527,12.325311660766602,11.96632194519043,11.983416557312012,353912.0
+2020-03-03,12.256933212280273,12.274027824401855,12.171459197998047,12.222743034362793,453009.0
+2020-03-04,12.137269973754883,12.444974899291992,12.103079795837402,12.393691062927246,473822.0
+2020-03-05,12.444974899291992,12.46207046508789,12.188553810119629,12.188553810119629,400948.0
+2020-03-08,11.932132720947266,11.932132720947266,11.179964065551758,11.19705867767334,379972.0
+2020-03-09,10.667121887207031,10.667121887207031,10.171374320983887,10.291036605834961,449257.0
+2020-03-10,10.820974349975586,10.957732200622559,10.342321395874023,10.94063663482666,791534.0
+2020-03-11,10.889352798461914,10.94063663482666,10.479079246520996,10.581647872924805,506782.0
+2020-03-12,10.256848335266113,10.256848335266113,10.08590030670166,10.205562591552734,413259.0
+2020-03-15,10.410699844360352,10.410699844360352,10.120089530944824,10.120089530944824,313238.0
+2020-03-16,10.08590030670166,10.08590030670166,9.40211009979248,9.419204711914062,485074.0
+2020-03-17,9.453394889831543,9.658531188964844,9.453394889831543,9.555962562561035,404231.0
+2020-03-18,9.538867950439453,9.658531188964844,9.487584114074707,9.487584114074707,288721.0
+2020-03-19,9.145689010620117,9.350826263427734,8.957647323608398,9.196972846984863,1821088.0
+2020-03-22,9.06021499633789,9.145689010620117,8.855077743530273,8.97474193572998,604035.0
+2020-03-23,8.803793907165527,8.837984085083008,8.547372817993164,8.59865665435791,408953.0
+2020-03-24,8.752510070800781,8.820889472961426,8.649941444396973,8.769604682922363,551443.0
+2020-03-25,8.906362533569336,9.196972846984863,8.684130668640137,8.7183198928833,1203565.0
+2020-03-26,8.872173309326172,8.97474193572998,8.769604682922363,8.923457145690918,395238.0
+2020-03-29,8.855077743530273,8.9405517578125,8.803793907165527,8.889267921447754,243973.0
+2020-03-30,9.06021499633789,9.128594398498535,8.906362533569336,8.957647323608398,468855.0
+2020-03-31,8.957647323608398,9.196972846984863,8.957647323608398,9.1627836227417,588773.0
+2020-04-01,9.214068412780762,9.40211009979248,9.145689010620117,9.40211009979248,897679.0
+2020-04-02,9.521773338317871,9.709815979003906,9.504678726196289,9.607247352600098,1547351.0
+2020-04-05,9.607247352600098,9.675625801086426,9.555962562561035,9.573058128356934,554249.0
+2020-04-06,9.5901517868042,9.949142456054688,9.538867950439453,9.829479217529297,1172114.0
+2020-04-07,9.880763053894043,9.932046890258789,9.74400520324707,9.863668441772461,703466.0
+2020-04-08,9.880763053894043,9.949142456054688,9.77819538116455,9.829479217529297,570976.0
+2020-04-09,9.880763053894043,9.897857666015625,9.74400520324707,9.761099815368652,504017.0
+2020-04-12,9.74400520324707,9.761099815368652,9.573058128356934,9.5901517868042,244520.0
+2020-04-13,9.726909637451172,9.74400520324707,9.573058128356934,9.62434196472168,190493.0
+2020-04-14,9.692721366882324,9.77819538116455,9.5901517868042,9.74400520324707,324540.0
+2020-04-15,9.829479217529297,9.829479217529297,9.573058128356934,9.5901517868042,264198.0
+2020-04-16,9.538867950439453,9.538867950439453,9.367920875549316,9.436300277709961,185348.0
+2020-04-19,9.436300277709961,9.62434196472168,9.333730697631836,9.62434196472168,213649.0
+2020-04-20,9.62434196472168,9.74400520324707,9.504678726196289,9.709815979003906,211634.0
+2020-04-21,9.367920875549316,9.62434196472168,9.231163024902344,9.31663703918457,386399.0
+2020-04-22,9.31663703918457,9.40211009979248,9.265352249145508,9.367920875549316,210497.0
+2020-04-23,9.40211009979248,9.504678726196289,9.40211009979248,9.470488548278809,410616.0
+2020-04-26,9.658531188964844,9.863668441772461,9.573058128356934,9.846573829650879,779066.0
+2020-04-27,9.795289039611816,10.769689559936523,9.761099815368652,10.444890022277832,1959126.0
+2020-04-28,10.513269424438477,10.530364036560059,10.273941993713379,10.342321395874023,695324.0
+2020-04-29,10.42779541015625,10.513269424438477,10.393606185913086,10.461984634399414,962660.0
+2020-04-30,10.461984634399414,10.701311111450195,10.461984634399414,10.581647872924805,914307.0
+2020-05-03,10.068804740905762,10.137184143066406,9.538867950439453,9.538867950439453,505903.0
+2020-05-04,9.573058128356934,9.5901517868042,9.350826263427734,9.573058128356934,530257.0
+2020-05-05,9.641436576843262,9.96623706817627,9.641436576843262,9.829479217529297,823121.0
+2020-05-06,9.914953231811523,10.205562591552734,9.74400520324707,9.863668441772461,703947.0
+2020-05-07,9.829479217529297,9.949142456054688,9.77819538116455,9.795289039611816,160148.0
+2020-05-10,9.914953231811523,9.914953231811523,9.675625801086426,9.709815979003906,226306.0
+2020-05-11,8.889267921447754,9.40211009979248,8.889267921447754,9.333730697631836,278143.0
+2020-05-12,9.453394889831543,9.555962562561035,9.419204711914062,9.487584114074707,206788.0
+2020-05-13,9.487584114074707,9.607247352600098,9.487584114074707,9.573058128356934,175828.0
+2020-05-14,9.573058128356934,9.880763053894043,9.555962562561035,9.5901517868042,829853.0
+2020-05-17,9.658531188964844,9.726909637451172,9.658531188964844,9.726909637451172,195684.0
+2020-05-18,9.726909637451172,9.829479217529297,9.709815979003906,9.795289039611816,305106.0
+2020-05-19,9.829479217529297,10.034616470336914,9.761099815368652,9.96623706817627,584419.0
+2020-05-20,9.983331680297852,10.000426292419434,9.846573829650879,9.914953231811523,287001.0
+2020-05-21,9.932046890258789,10.000426292419434,9.795289039611816,9.812383651733398,349163.0
+2020-05-31,10.08590030670166,10.08590030670166,9.914953231811523,9.96623706817627,438541.0
+2020-06-01,10.000426292419434,10.188468933105469,9.949142456054688,10.188468933105469,923833.0
+2020-06-02,10.188468933105469,10.359416007995605,10.154278755187988,10.154278755187988,1097491.0
+2020-06-03,10.171374320983887,10.359416007995605,10.000426292419434,10.171374320983887,1043001.0
+2020-06-04,10.08590030670166,10.171374320983887,9.983331680297852,10.017520904541016,341231.0
+2020-06-07,10.08590030670166,10.137184143066406,10.017520904541016,10.051711082458496,422690.0
+2020-06-08,10.102994918823242,10.137184143066406,10.034616470336914,10.051711082458496,313663.0
+2020-06-09,10.08590030670166,10.171374320983887,10.051711082458496,10.137184143066406,454401.0
+2020-06-10,10.102994918823242,10.752594947814941,10.102994918823242,10.444890022277832,4098204.0
+2020-06-11,10.444890022277832,10.461984634399414,10.273941993713379,10.325226783752441,750725.0
+2020-06-14,10.256848335266113,10.547457695007324,10.256848335266113,10.410699844360352,926334.0
+2020-06-15,10.42779541015625,10.513269424438477,10.342321395874023,10.376510620117188,653312.0
+2020-06-16,10.42779541015625,10.63293170928955,10.42779541015625,10.479079246520996,1220166.0
+2020-06-17,10.564553260803223,10.564553260803223,10.273941993713379,10.291036605834961,543949.0
+2020-06-18,10.30813217163086,10.410699844360352,10.273941993713379,10.359416007995605,402603.0
+2020-06-21,10.513269424438477,10.615837097167969,10.291036605834961,10.513269424438477,958862.0
+2020-06-22,10.530364036560059,10.85516357421875,10.42779541015625,10.444890022277832,2185611.0
+2020-06-23,10.461984634399414,10.65002727508545,10.444890022277832,10.513269424438477,592231.0
+2020-06-24,10.513269424438477,10.667121887207031,10.461984634399414,10.513269424438477,761089.0
+2020-06-25,10.513269424438477,10.718405723571777,10.479079246520996,10.581647872924805,771091.0
+2020-06-28,10.701311111450195,11.060300827026367,10.667121887207031,10.872258186340332,2328177.0
+2020-06-29,10.97482681274414,11.07739543914795,10.85516357421875,10.923542976379395,1441634.0
+2020-06-30,10.991922378540039,10.991922378540039,10.735501289367676,10.769689559936523,788595.0
+2020-07-01,10.718405723571777,10.786785125732422,10.581647872924805,10.684215545654297,371379.0
+2020-07-02,10.701311111450195,10.769689559936523,10.667121887207031,10.718405723571777,348146.0
+2020-07-05,10.718405723571777,10.906448364257812,10.718405723571777,10.906448364257812,638676.0
+2020-07-06,10.94063663482666,10.991922378540039,10.85516357421875,10.906448364257812,474648.0
+2020-07-07,10.872258186340332,10.889352798461914,10.820974349975586,10.889352798461914,295022.0
+2020-07-08,10.957732200622559,11.162869453430176,10.957732200622559,11.111584663391113,1461450.0
+2020-07-09,11.162869453430176,11.265438079833984,11.162869453430176,11.231247901916504,898890.0
+2020-07-12,11.31672191619873,11.368005752563477,11.231247901916504,11.265438079833984,584976.0
+2020-07-13,11.31672191619873,11.368005752563477,10.991922378540039,11.026110649108887,1134475.0
+2020-07-14,10.94063663482666,11.009016036987305,10.803879737854004,10.872258186340332,776684.0
+2020-07-15,10.991922378540039,11.026110649108887,10.923542976379395,11.009016036987305,584189.0
+2020-07-16,11.060300827026367,11.179964065551758,11.026110649108887,11.07739543914795,538587.0
+2020-07-19,11.094490051269531,11.231247901916504,11.094490051269531,11.19705867767334,591095.0
+2020-07-20,11.145773887634277,11.231247901916504,10.393606185913086,11.179964065551758,1381069.0
+2020-07-21,11.179964065551758,11.50476360321045,10.991922378540039,11.231247901916504,2324576.0
+2020-07-22,11.368005752563477,11.487668991088867,11.265438079833984,11.333816528320312,860079.0
+2020-07-23,11.453479766845703,11.692806243896484,11.419289588928223,11.487668991088867,2198661.0
+2020-07-26,11.521859169006348,11.590237617492676,11.28253173828125,11.299627304077148,1021210.0
+2020-07-27,11.31672191619873,11.385101318359375,11.214153289794922,11.231247901916504,730309.0
+2020-07-28,11.299627304077148,11.692806243896484,11.248343467712402,11.31672191619873,2441320.0
+2020-08-05,11.470575332641602,11.812470436096191,11.368005752563477,11.795374870300293,2185729.0
+2020-08-06,11.846658706665039,12.940723419189453,11.795374870300293,12.821060180664062,5983807.0
+2020-08-09,12.786870002746582,13.214239120483398,12.615922927856445,12.9749116897583,3932573.0
+2020-08-10,13.128765106201172,13.128765106201172,12.855249404907227,12.906533241271973,1387938.0
+2020-08-11,12.906533241271973,13.453564643859863,12.906533241271973,13.077481269836426,2659439.0
+2020-08-12,13.077481269836426,13.077481269836426,12.598828315734863,12.667206764221191,2119792.0
+2020-08-13,12.667206764221191,12.667206764221191,12.667206764221191,12.667206764221191,0.0
+2020-08-16,12.68430233001709,12.68430233001709,12.359500885009766,12.393691062927246,2256964.0
+2020-08-17,12.393691062927246,12.393691062927246,11.915038108825684,12.291122436523438,1598952.0
+2020-08-18,12.30821704864502,12.598828315734863,12.256933212280273,12.410785675048828,1542313.0
+2020-08-19,12.42788028717041,12.479165077209473,12.30821704864502,12.359500885009766,1007311.0
+2020-08-20,12.256933212280273,12.30821704864502,12.188553810119629,12.291122436523438,919450.0
+2020-08-23,12.188553810119629,12.188553810119629,11.96632194519043,12.103079795837402,1402118.0
+2020-08-24,12.171459197998047,12.444974899291992,12.103079795837402,12.256933212280273,2010352.0
+2020-08-25,12.256933212280273,12.735586166381836,12.256933212280273,12.393691062927246,3193934.0
+2020-08-26,12.376596450805664,13.060385704040527,12.3424072265625,12.872344017028809,5750918.0
+2020-08-27,13.009101867675781,13.573227882385254,12.906533241271973,13.111669540405273,5859644.0
+2020-08-30,13.419376373291016,14.410870552062988,13.333902359008789,14.410870552062988,5898256.0
+2020-08-31,14.547629356384277,14.786955833435059,14.171545028686523,14.427966117858887,6002295.0
+2020-09-01,14.359586715698242,14.581818580627441,13.932217597961426,14.086071014404297,2766517.0
+2020-09-02,14.086071014404297,14.308302879333496,13.761271476745605,14.103165626525879,1931906.0
+2020-09-03,14.103165626525879,14.598913192749023,13.932217597961426,14.239924430847168,2644976.0
+2020-09-06,14.274112701416016,15.180134773254395,14.239924430847168,15.02628231048584,5171357.0
+2020-09-07,15.043376922607422,15.111756324768066,14.855335235595703,14.90661907196045,1906132.0
+2020-09-08,14.872428894042969,16.35967254638672,14.872428894042969,15.898114204406738,6661861.0
+2020-09-09,15.641693115234375,16.752851486206055,15.556219100952148,16.445146560668945,4927665.0
+2020-09-10,16.530620574951172,16.71866226196289,16.376766204833984,16.5819034576416,3384222.0
+2020-09-13,17.094745635986328,18.240093231201172,17.094745635986328,18.240093231201172,1868538.0
+2020-09-14,19.898284912109375,20.05213737487793,18.462326049804688,20.05213737487793,7626778.0
+2020-09-15,20.513696670532227,20.513696670532227,19.231590270996094,19.419631958007812,4636996.0
+2020-09-16,19.402536392211914,19.419631958007812,17.624683380126953,17.94948387145996,5029845.0
+2020-09-17,17.864009857177734,18.63327407836914,17.539209365844727,18.052051544189453,4364100.0
+2020-09-20,18.08624267578125,18.428136825561523,17.932388305664062,18.034957885742188,3091250.0
+2020-09-21,18.120431900024414,19.641864776611328,17.966577529907227,18.462326049804688,10445190.0
+2020-09-22,18.462326049804688,19.48801040649414,18.462326049804688,19.094831466674805,4629216.0
+2020-09-24,19.06064224243164,19.146116256713867,18.650367736816406,18.735841751098633,2099763.0
+2020-09-27,18.80422019958496,18.872600555419922,18.63327407836914,18.718746185302734,2278451.0
+2020-09-28,18.718746185302734,18.787126541137695,18.188810348510742,18.27428436279297,4730952.0
+2020-09-29,18.27428436279297,18.650367736816406,18.06914710998535,18.308473587036133,2705943.0
+2020-09-30,18.222999572753906,18.599084854125977,18.20590591430664,18.44523048400879,1540171.0
+2020-10-01,18.462326049804688,19.11192512512207,17.4708309173584,18.37685203552246,5220644.0
+2020-10-04,18.37685203552246,18.94097900390625,17.69306182861328,18.120431900024414,2833815.0
+2020-10-05,18.13752555847168,18.291379928588867,17.28278923034668,17.812725067138672,1887550.0
+2020-10-06,17.864009857177734,18.564895629882812,17.812725067138672,18.428136825561523,3194955.0
+2020-10-07,18.63327407836914,18.63327407836914,18.154621124267578,18.547800064086914,2081164.0
+2020-10-08,18.80422019958496,19.43672752380371,18.718746185302734,19.009357452392578,7176826.0
+2020-10-11,19.573484420776367,19.60767364501953,19.094831466674805,19.231590270996094,3429521.0
+2020-10-12,19.317062377929688,19.351253509521484,18.667463302612305,18.684558868408203,3152092.0
+2020-10-13,18.718746185302734,18.95807456970215,18.428136825561523,18.547800064086914,3741114.0
+2020-10-14,18.547800064086914,18.70165252685547,18.37685203552246,18.581989288330078,1289370.0
+2020-10-15,18.51361083984375,19.009357452392578,18.308473587036133,18.51361083984375,3255738.0
+2020-10-18,18.63327407836914,18.787126541137695,18.49651527404785,18.547800064086914,1667681.0
+2020-10-19,18.616178512573242,18.650367736816406,18.462326049804688,18.49651527404785,891484.0
+2020-10-20,18.3255672454834,18.462326049804688,17.94948387145996,18.103336334228516,981499.0
+2020-10-21,18.103336334228516,18.240093231201172,17.94948387145996,18.034957885742188,830069.0
+2020-10-22,18.01786231994629,18.718746185302734,17.607589721679688,17.94948387145996,4279781.0
+2020-10-25,18.01786231994629,18.052051544189453,16.1545352935791,16.1545352935791,1247888.0
+2020-10-26,16.086156845092773,16.5989990234375,14.56472396850586,15.385272026062012,2883644.0
+2020-10-27,15.641693115234375,15.641693115234375,14.872428894042969,15.02628231048584,1988292.0
+2020-10-28,15.043376922607422,15.077566146850586,14.171545028686523,14.274112701416016,3330159.0
+2020-10-29,13.709985733032227,13.983502388000488,12.872344017028809,13.162955284118652,6734789.0
+2020-11-01,13.180048942565918,13.504850387573242,12.855249404907227,12.88943862915039,5836435.0
+2020-11-02,13.043291091918945,13.368091583251953,12.88943862915039,13.265522956848145,5243145.0
+2020-11-03,13.333902359008789,14.00059700012207,13.333902359008789,13.744175910949707,8739886.0
+2020-11-04,14.00059700012207,14.496344566345215,13.949313163757324,14.325396537780762,4808499.0
+2020-11-05,14.479249954223633,14.479249954223633,13.812555313110352,14.00059700012207,3595183.0
+2020-11-08,13.692892074584961,14.051880836486816,13.009101867675781,13.675797462463379,6676785.0
+2020-11-09,13.744175910949707,14.154450416564941,13.709985733032227,13.966407775878906,11691244.0
+2020-11-10,14.359586715698242,14.445060729980469,13.350996971130371,13.88093376159668,13029980.0
+2020-11-11,14.017691612243652,14.274112701416016,13.795459747314453,14.017691612243652,11318537.0
+2020-11-12,14.274112701416016,15.419461250305176,14.257018089294434,15.419461250305176,33686353.0
+2020-11-15,16.22291374206543,16.88960838317871,15.812640190124512,16.496429443359375,23958513.0
+2020-11-16,16.667377471923828,16.667377471923828,16.017776489257812,16.41095542907715,13068339.0
+2020-11-17,16.513525009155273,16.530620574951172,16.03487205505371,16.41095542907715,9450326.0
+2020-11-18,16.1545352935791,17.915294647216797,16.086156845092773,17.812725067138672,27674449.0
+2020-11-19,18.034957885742188,18.052051544189453,17.419546127319336,17.436641693115234,10704910.0
+2020-11-22,17.52211570739746,17.76144027709961,17.060556411743164,17.094745635986328,7408707.0
+2020-11-23,17.077651977539062,18.547800064086914,16.71866226196289,18.20590591430664,19981235.0
+2020-11-24,18.616178512573242,18.718746185302734,18.103336334228516,18.154621124267578,12962506.0
+2020-11-25,18.240093231201172,18.77003288269043,17.778535842895508,18.462326049804688,13997749.0
+2020-11-26,17.607589721679688,18.27428436279297,17.539209365844727,17.812725067138672,7722778.0
+2020-11-29,17.94948387145996,18.154621124267578,17.675968170166016,17.932388305664062,5239126.0
+2020-11-30,17.94948387145996,18.49651527404785,17.727251052856445,18.171714782714844,8497994.0
+2020-12-01,18.291379928588867,18.564895629882812,18.08624267578125,18.20590591430664,7514935.0
+2020-12-02,18.25718879699707,18.3255672454834,17.846914291381836,18.034957885742188,5495628.0
+2020-12-03,18.154621124267578,19.07773780822754,18.120431900024414,18.49651527404785,20981855.0
+2020-12-06,18.975168228149414,19.146116256713867,16.667377471923828,16.667377471923828,12918159.0
+2020-12-07,16.83832550048828,17.607589721679688,16.564809799194336,17.607589721679688,9958493.0
+2020-12-08,18.13752555847168,18.3255672454834,17.436641693115234,17.983673095703125,10605092.0
+2020-12-09,18.103336334228516,18.120431900024414,17.71015739440918,17.8981990814209,3907028.0
+2020-12-10,17.8981990814209,18.06914710998535,17.727251052856445,17.881105422973633,4014443.0
+2020-12-13,17.864009857177734,17.932388305664062,17.556304931640625,17.607589721679688,3170754.0
+2020-12-14,17.624683380126953,17.69306182861328,17.163124084472656,17.40245246887207,3543855.0
+2020-12-15,17.40245246887207,18.06914710998535,17.316978454589844,17.658872604370117,6913741.0
+2020-12-16,17.71015739440918,17.881105422973633,17.57339859008789,17.64177894592285,3390206.0
+2020-12-17,17.624683380126953,17.795631408691406,17.26569366455078,17.487926483154297,2632854.0
+2020-12-20,17.436641693115234,17.727251052856445,17.26569366455078,17.26569366455078,3287643.0
+2020-12-21,16.240009307861328,16.76994514465332,15.624597549438477,16.000682830810547,5172462.0
+2020-12-22,16.308387756347656,16.78704071044922,16.205820083618164,16.78704071044922,3208230.0
+2020-12-23,16.78704071044922,17.163124084472656,16.41095542907715,16.923799514770508,3600874.0
+2020-12-24,16.940893173217773,17.675968170166016,16.650283813476562,17.28278923034668,10990968.0
+2020-12-27,18.120431900024414,18.27428436279297,17.778535842895508,17.915294647216797,9213955.0
+2020-12-28,17.94948387145996,17.94948387145996,17.4537353515625,17.539209365844727,2742213.0
+2020-12-29,17.675968170166016,17.675968170166016,17.21441078186035,17.52211570739746,2218803.0
+2020-12-30,17.52211570739746,17.57339859008789,17.26569366455078,17.33407211303711,1515625.0
+2020-12-31,17.33407211303711,17.64177894592285,17.231504440307617,17.26569366455078,2657688.0
+2021-01-03,17.248598098754883,17.351167678833008,16.752851486206055,16.855419158935547,2188834.0
+2021-01-04,16.90670394897461,17.14603042602539,16.88960838317871,17.094745635986328,1927320.0
+2021-01-05,17.180219650268555,17.180219650268555,16.804136276245117,16.88960838317871,1787955.0
+2021-01-06,16.923799514770508,17.009273529052734,16.804136276245117,16.88960838317871,1052575.0
+2021-01-07,16.804136276245117,17.009273529052734,16.804136276245117,16.923799514770508,1171869.0
+2021-01-10,17.0263671875,17.248598098754883,17.009273529052734,17.094745635986328,2049258.0
+2021-01-11,17.094745635986328,17.26569366455078,17.060556411743164,17.231504440307617,1294984.0
+2021-01-12,17.248598098754883,17.248598098754883,17.0263671875,17.094745635986328,1176508.0
+2021-01-13,17.163124084472656,17.163124084472656,16.992177963256836,16.992177963256836,1203450.0
+2021-01-14,17.0263671875,17.0263671875,16.90670394897461,16.975082397460938,764279.0
+2021-01-17,16.923799514770508,16.957988739013672,16.83832550048828,16.872514724731445,989953.0
+2021-01-18,16.940893173217773,17.0434627532959,16.240009307861328,16.752851486206055,1679579.0
+2021-01-19,16.821229934692383,16.83832550048828,16.547714233398438,16.667377471923828,1055056.0
+2021-01-20,16.71866226196289,16.804136276245117,16.547714233398438,16.616092681884766,822142.0
+2021-01-21,16.684471130371094,16.684471130371094,16.564809799194336,16.5989990234375,519663.0
+2021-01-24,16.547714233398438,17.21441078186035,16.445146560668945,17.21441078186035,3713729.0
+2021-01-25,17.351167678833008,17.658872604370117,16.923799514770508,17.009273529052734,6929457.0
+2021-01-26,17.009273529052734,17.0434627532959,16.752851486206055,16.78704071044922,1515492.0
+2021-01-27,16.76994514465332,16.855419158935547,16.667377471923828,16.71866226196289,880130.0
+2021-01-28,16.5819034576416,16.940893173217773,16.496429443359375,16.821229934692383,1757675.0
+2021-01-31,16.684471130371094,16.78704071044922,16.376766204833984,16.46224021911621,1836993.0
+2021-02-01,16.47933578491211,16.684471130371094,16.308387756347656,16.325483322143555,1564519.0
+2021-02-02,16.41095542907715,16.564809799194336,16.069061279296875,16.069061279296875,1406191.0
+2021-02-03,15.983588218688965,16.1545352935791,15.470745086669922,15.79554557800293,1381481.0
+2021-02-04,15.299798011779785,15.624597549438477,15.163040161132812,15.53912353515625,1245219.0
+2021-02-07,15.641693115234375,15.79554557800293,15.522029876708984,15.744260787963867,1309195.0
+2021-02-08,15.761356353759766,16.445146560668945,15.761356353759766,16.35967254638672,2090395.0
+2021-02-09,16.376766204833984,16.47933578491211,16.257104873657227,16.41095542907715,1326261.0
+2021-02-10,16.41095542907715,16.923799514770508,16.291292190551758,16.78704071044922,4945974.0
+2021-02-11,16.78704071044922,16.88960838317871,16.5819034576416,16.5819034576416,2030180.0
+2021-02-14,16.5989990234375,16.957988739013672,16.5819034576416,16.88960838317871,2254817.0
+2021-02-15,16.923799514770508,17.624683380126953,16.88960838317871,17.624683380126953,6239437.0
+2021-02-16,17.82982063293457,18.08624267578125,17.316978454589844,17.76144027709961,12917616.0
+2021-02-17,18.034957885742188,18.052051544189453,17.26569366455078,17.505020141601562,5229081.0
+2021-02-18,17.556304931640625,18.37685203552246,17.419546127319336,17.778535842895508,15710733.0
+2021-02-21,18.08624267578125,19.282873153686523,17.94948387145996,18.992263793945312,23832375.0
+2021-02-22,19.12902069091797,19.12902069091797,18.581989288330078,18.616178512573242,7826181.0
+2021-02-23,18.616178512573242,18.872600555419922,18.240093231201172,18.27428436279297,5166612.0
+2021-02-24,18.27428436279297,18.462326049804688,17.26569366455078,17.52211570739746,4943331.0
+2021-02-25,17.812725067138672,18.103336334228516,17.539209365844727,17.69306182861328,2960254.0
+2021-02-28,17.351167678833008,17.846914291381836,17.094745635986328,17.846914291381836,2946268.0
+2021-03-01,17.94948387145996,18.428136825561523,17.76144027709961,18.411041259765625,6506450.0
+2021-03-02,18.530704498291016,18.94097900390625,18.462326049804688,18.63327407836914,8532380.0
+2021-03-03,18.975168228149414,19.026453018188477,18.3255672454834,18.37685203552246,6446100.0
+2021-03-04,18.411041259765625,18.80422019958496,18.034957885742188,18.616178512573242,5302139.0
+2021-03-07,18.95807456970215,20.05213737487793,18.80422019958496,19.658958435058594,20091406.0
+2021-03-08,19.573484420776367,20.342748641967773,19.146116256713867,19.24868392944336,16551049.0
+2021-03-09,19.299968719482422,20.000852584838867,19.299968719482422,19.67605209350586,10142669.0
+2021-03-10,19.881189346313477,19.881189346313477,19.146116256713867,19.317062377929688,5021127.0
+2021-03-11,19.317062377929688,19.539295196533203,18.889694213867188,19.009357452392578,4363774.0
+2021-03-14,19.214494705200195,19.590578079223633,19.094831466674805,19.197399139404297,2986449.0
+2021-03-15,19.214494705200195,19.470916748046875,18.975168228149414,19.18030548095703,4278634.0
+2021-03-16,19.18030548095703,19.727336883544922,18.462326049804688,19.07773780822754,8057620.0
+2021-03-17,19.317062377929688,19.402536392211914,19.026453018188477,19.197399139404297,3350429.0
+2021-03-18,19.197399139404297,19.317062377929688,19.06064224243164,19.282873153686523,2606594.0
+2021-03-21,19.231590270996094,20.000852584838867,19.231590270996094,19.915380477905273,9976364.0
+2021-03-22,20.05213737487793,20.12051773071289,19.658958435058594,19.74443244934082,4000951.0
+2021-03-23,19.79571533203125,19.79571533203125,19.351253509521484,19.419631958007812,2803749.0
+2021-03-24,19.351253509521484,19.539295196533203,19.214494705200195,19.282873153686523,2219821.0
+2021-03-25,19.282873153686523,19.36834716796875,18.975168228149414,19.07773780822754,1721597.0
+2021-03-28,19.07773780822754,19.351253509521484,18.855504989624023,19.009357452392578,2125112.0
+2021-03-29,19.009357452392578,19.74443244934082,18.992263793945312,19.402536392211914,4842150.0
+2021-03-30,19.50510597229004,19.60767364501953,19.214494705200195,19.38544273376465,2642293.0
+2021-03-31,19.402536392211914,19.74443244934082,19.334157943725586,19.351253509521484,4382295.0
+2021-04-01,19.214494705200195,19.539295196533203,19.009357452392578,19.402536392211914,3082738.0
+2021-04-04,19.351253509521484,19.5563907623291,19.265779495239258,19.36834716796875,1816581.0
+2021-04-05,19.402536392211914,19.522199630737305,19.334157943725586,19.48801040649414,1701688.0
+2021-04-06,19.522199630737305,20.718833923339844,19.50510597229004,19.79571533203125,18657690.0
+2021-04-07,19.79571533203125,19.79571533203125,19.79571533203125,19.79571533203125,0.0
+2021-04-08,19.5563907623291,19.641864776611328,19.231590270996094,19.334157943725586,3012211.0
+2021-04-11,19.334157943725586,19.334157943725586,19.334157943725586,19.334157943725586,0.0
+2021-04-12,19.043546676635742,19.11192512512207,18.94097900390625,18.94097900390625,1566937.0
+2021-04-13,18.889694213867188,19.026453018188477,18.650367736816406,18.650367736816406,1345570.0
+2021-04-14,18.479421615600586,18.63327407836914,18.291379928588867,18.342662811279297,1478453.0
+2021-04-15,18.37685203552246,18.889694213867188,18.37685203552246,18.581989288330078,1235050.0
+2021-04-18,18.63327407836914,19.231590270996094,18.599084854125977,19.043546676635742,2188066.0
+2021-04-19,19.12902069091797,19.24868392944336,18.975168228149414,19.009357452392578,1304225.0
+2021-04-20,19.026453018188477,19.522199630737305,19.026453018188477,19.402536392211914,2939130.0
+2021-04-21,19.453821182250977,19.573484420776367,19.18030548095703,19.419631958007812,1470889.0
+2021-04-22,19.402536392211914,19.573484420776367,19.282873153686523,19.453821182250977,1405007.0
+2021-04-25,19.62476921081543,19.966663360595703,19.62476921081543,19.898284912109375,4408308.0
+2021-04-26,20.086326599121094,20.086326599121094,19.43672752380371,19.43672752380371,4598558.0
+2021-04-27,19.402536392211914,19.419631958007812,19.197399139404297,19.282873153686523,1618017.0
+2021-04-28,19.38544273376465,19.43672752380371,19.163211822509766,19.163211822509766,1812419.0
+2021-04-29,19.402536392211914,19.641864776611328,19.334157943725586,19.36834716796875,2049128.0
+2021-05-02,19.419631958007812,19.50510597229004,19.24868392944336,19.299968719482422,1447850.0
+2021-05-03,19.265779495239258,19.658958435058594,19.24868392944336,19.539295196533203,2216982.0
+2021-05-04,19.539295196533203,19.74443244934082,19.317062377929688,19.48801040649414,2257134.0
+2021-05-05,19.48801040649414,19.50510597229004,19.334157943725586,19.38544273376465,616733.0
+2021-05-06,19.38544273376465,19.38544273376465,19.231590270996094,19.231590270996094,688412.0
+2021-05-09,19.231590270996094,19.299968719482422,19.026453018188477,19.163211822509766,792050.0
+2021-05-10,19.07773780822754,19.36834716796875,19.07773780822754,19.299968719482422,882359.0
+2021-05-17,19.231590270996094,19.573484420776367,19.231590270996094,19.36834716796875,1406334.0
+2021-05-18,19.38544273376465,19.727336883544922,19.36834716796875,19.693147659301758,1603110.0
+2021-05-19,19.915380477905273,20.342748641967773,19.658958435058594,19.693147659301758,7064364.0
+2021-05-20,19.693147659301758,20.086326599121094,19.60767364501953,19.93247413635254,2843604.0
+2021-05-23,20.000852584838867,21.197486877441406,19.966663360595703,20.8555908203125,12507726.0
+2021-05-24,20.906875610351562,21.026538848876953,20.103422164916992,20.17180061340332,4614377.0
+2021-05-25,20.257274627685547,20.59916877746582,20.017948150634766,20.47950553894043,3557821.0
+2021-05-26,20.564979553222656,20.684642791748047,20.30855941772461,20.325653076171875,2380195.0
+2021-05-27,20.376937866210938,22.351381301879883,20.342748641967773,22.351381301879883,21572834.0
+2021-05-30,23.07790756225586,23.932645797729492,21.881275177001953,22.308643341064453,23151406.0
+2021-05-31,22.308643341064453,22.778749465942383,21.7103271484375,21.838539123535156,9629871.0
+2021-06-01,21.838539123535156,22.39411735534668,21.368432998657227,21.453907012939453,9240939.0
+2021-06-02,21.49664306640625,21.582117080688477,20.770116806030273,20.821401596069336,5853981.0
+2021-06-03,22.700000762939453,22.799999237060547,22.020000457763672,22.799999237060547,3753714.0
+2021-06-06,23.799999237060547,24.299999237060547,23.100000381469727,23.860000610351562,8503037.0
+2021-06-07,23.399999618530273,23.399999618530273,22.799999237060547,22.899999618530273,4684442.0
+2021-06-08,22.899999618530273,22.899999618530273,22.0,22.479999542236328,2834581.0
+2021-06-09,22.479999542236328,22.81999969482422,22.200000762939453,22.239999771118164,2299268.0
+2021-06-10,22.239999771118164,22.360000610351562,21.920000076293945,22.0,2128416.0
+2021-06-13,22.079999923706055,23.200000762939453,21.899999618530273,23.0,7158694.0
+2021-06-14,23.100000381469727,23.3799991607666,22.0,22.84000015258789,3829331.0
+2021-06-15,22.780000686645508,23.139999389648438,22.520000457763672,22.639999389648438,1659918.0
+2021-06-16,22.84000015258789,23.0,22.579999923706055,22.799999237060547,1003673.0
+2021-06-17,22.959999084472656,23.84000015258789,22.799999237060547,23.299999237060547,6645395.0
+2021-06-20,23.3799991607666,24.600000381469727,23.059999465942383,24.15999984741211,9622113.0
+2021-06-21,24.18000030517578,24.18000030517578,23.65999984741211,23.739999771118164,2652000.0
+2021-06-22,23.780000686645508,23.940000534057617,23.600000381469727,23.639999389648438,1587848.0
+2021-06-23,23.65999984741211,23.760000228881836,23.260000228881836,23.31999969482422,2361300.0
+2021-06-24,23.34000015258789,23.760000228881836,23.100000381469727,23.540000915527344,2027468.0
+2021-06-27,23.540000915527344,23.540000915527344,23.540000915527344,23.540000915527344,0.0
+2021-06-28,24.139999389648438,24.959999084472656,24.0,24.639999389648438,4796910.0
+2021-06-29,24.68000030517578,25.25,24.239999771118164,24.440000534057617,5516796.0
+2021-06-30,23.059999465942383,26.399999618530273,23.059999465942383,26.299999237060547,29803120.0
+2021-07-01,26.350000381469727,26.799999237060547,25.649999618530273,25.950000762939453,12413761.0
+2021-07-04,26.5,27.549999237060547,25.799999237060547,27.5,16016279.0
+2021-07-05,27.450000762939453,28.799999237060547,27.0,28.049999237060547,20416355.0
+2021-07-06,28.0,28.649999618530273,27.850000381469727,27.899999618530273,8004800.0
+2021-07-07,27.799999237060547,28.049999237060547,27.200000762939453,27.75,7853431.0
+2021-07-08,27.850000381469727,27.850000381469727,26.950000762939453,27.049999237060547,4846697.0
+2021-07-11,27.149999618530273,27.75,26.399999618530273,26.5,6940693.0
+2021-07-12,26.549999237060547,27.0,25.950000762939453,26.799999237060547,5194200.0
+2021-07-13,26.799999237060547,26.799999237060547,26.149999618530273,26.299999237060547,2447202.0
+2021-07-14,26.350000381469727,27.350000381469727,26.200000762939453,26.700000762939453,5811094.0
+2021-07-15,26.799999237060547,27.149999618530273,26.549999237060547,26.75,3427347.0
+2021-07-25,26.799999237060547,27.25,26.799999237060547,26.950000762939453,2775929.0
+2021-07-26,26.950000762939453,26.950000762939453,26.399999618530273,26.600000381469727,1474533.0
+2021-07-27,26.600000381469727,27.049999237060547,26.299999237060547,27.049999237060547,2552269.0
+2021-07-28,27.100000381469727,27.600000381469727,27.0,27.299999237060547,4418951.0
+2021-07-29,27.299999237060547,27.399999618530273,27.049999237060547,27.100000381469727,1273184.0
+2021-08-01,27.149999618530273,27.200000762939453,26.850000381469727,27.0,1524582.0
+2021-08-02,26.899999618530273,27.0,26.450000762939453,26.549999237060547,1979813.0
+2021-08-03,26.450000762939453,26.799999237060547,26.350000381469727,26.399999618530273,1313716.0
+2021-08-04,26.350000381469727,26.700000762939453,26.299999237060547,26.299999237060547,1185867.0
+2021-08-05,26.299999237060547,26.350000381469727,25.549999237060547,26.200000762939453,1591431.0
+2021-08-08,26.299999237060547,26.5,26.049999237060547,26.149999618530273,1017050.0
+2021-08-09,26.049999237060547,26.149999618530273,25.549999237060547,25.600000381469727,1575484.0
+2021-08-10,25.600000381469727,25.850000381469727,25.299999237060547,25.350000381469727,1129791.0
+2021-08-11,25.350000381469727,25.649999618530273,25.049999237060547,25.149999618530273,1293220.0
+2021-08-12,25.149999618530273,25.149999618530273,24.639999389648438,24.959999084472656,1302671.0
+2021-08-15,25.0,25.5,25.0,25.25,1012427.0
+2021-08-16,25.399999618530273,25.450000762939453,24.959999084472656,24.979999542236328,745373.0
+2021-08-17,24.8799991607666,25.0,24.68000030517578,24.700000762939453,730789.0
+2021-08-18,24.700000762939453,24.799999237060547,24.020000457763672,24.100000381469727,939403.0
+2021-08-19,23.959999084472656,24.299999237060547,23.459999084472656,24.280000686645508,1422240.0
+2021-08-22,24.280000686645508,24.559999465942383,24.079999923706055,24.100000381469727,1002371.0
+2021-08-23,24.15999984741211,24.280000686645508,23.899999618530273,23.899999618530273,813695.0
+2021-08-24,23.940000534057617,24.15999984741211,23.520000457763672,24.059999465942383,1174427.0
+2021-08-25,24.139999389648438,24.479999542236328,24.020000457763672,24.100000381469727,1102789.0
+2021-08-26,24.1200008392334,24.299999237060547,23.979999542236328,24.0,685091.0
+2021-08-29,24.059999465942383,24.899999618530273,24.040000915527344,24.6200008392334,1565214.0
+2021-08-30,24.6200008392334,24.940000534057617,24.6200008392334,24.8799991607666,1026432.0
+2021-08-31,24.899999618530273,25.100000381469727,24.799999237060547,25.0,1216180.0
+2021-09-01,25.049999237060547,25.200000762939453,24.899999618530273,24.940000534057617,816883.0
+2021-09-02,24.899999618530273,24.920000076293945,24.600000381469727,24.700000762939453,890909.0
+2021-09-05,24.739999771118164,24.940000534057617,24.600000381469727,24.700000762939453,907366.0
+2021-09-06,24.700000762939453,24.860000610351562,24.6200008392334,24.700000762939453,734919.0
+2021-09-07,24.700000762939453,25.600000381469727,24.65999984741211,25.200000762939453,3729089.0
+2021-09-08,25.299999237060547,25.75,25.25,25.25,2930322.0
+2021-09-09,25.350000381469727,25.350000381469727,24.8799991607666,24.920000076293945,1277662.0
+2021-09-12,25.149999618530273,25.200000762939453,24.920000076293945,24.959999084472656,1186360.0
+2021-09-13,25.25,25.25,25.0,25.200000762939453,936204.0
+2021-09-14,25.25,25.5,25.149999618530273,25.25,1401190.0
+2021-09-15,25.25,25.350000381469727,24.899999618530273,24.940000534057617,753433.0
+2021-09-16,24.940000534057617,24.959999084472656,24.6200008392334,24.700000762939453,847528.0
+2021-09-19,24.700000762939453,24.739999771118164,24.520000457763672,24.579999923706055,671333.0
+2021-09-20,24.5,24.5,23.899999618530273,24.079999923706055,1275250.0
+2021-09-21,23.920000076293945,24.040000915527344,23.600000381469727,23.84000015258789,1053108.0
+2021-09-22,23.899999618530273,24.5,23.860000610351562,24.260000228881836,1775303.0
+2021-09-26,24.31999969482422,24.600000381469727,24.260000228881836,24.299999237060547,883501.0
+2021-09-27,24.31999969482422,24.34000015258789,23.81999969482422,23.959999084472656,835611.0
+2021-09-28,23.959999084472656,24.0,23.579999923706055,23.700000762939453,865627.0
+2021-09-29,23.65999984741211,24.260000228881836,23.5,24.079999923706055,969698.0
+2021-09-30,24.100000381469727,24.100000381469727,23.920000076293945,23.940000534057617,394071.0
+2021-10-03,24.0,24.0,23.700000762939453,23.700000762939453,509687.0
+2021-10-04,23.700000762939453,23.8799991607666,23.559999465942383,23.559999465942383,398479.0
+2021-10-05,23.600000381469727,23.700000762939453,23.399999618530273,23.399999618530273,511956.0
+2021-10-06,23.3799991607666,23.5,23.040000915527344,23.059999465942383,927076.0
+2021-10-07,23.100000381469727,23.219999313354492,22.6200008392334,22.639999389648438,866991.0
+2021-10-10,22.5,22.559999465942383,21.440000534057617,21.579999923706055,1274258.0
+2021-10-11,21.579999923706055,21.579999923706055,21.579999923706055,21.579999923706055,0.0
+2021-10-12,22.0,22.479999542236328,21.600000381469727,22.059999465942383,1284440.0
+2021-10-13,22.1200008392334,22.65999984741211,22.0,22.6200008392334,986730.0
+2021-10-14,22.719999313354492,22.81999969482422,22.479999542236328,22.540000915527344,642904.0
+2021-10-17,22.579999923706055,23.0,22.5,22.8799991607666,1389333.0
+2021-10-18,22.8799991607666,23.040000915527344,22.68000030517578,22.700000762939453,904984.0
+2021-10-19,22.719999313354492,22.959999084472656,22.540000915527344,22.6200008392334,591270.0
+2021-10-20,22.639999389648438,22.639999389648438,22.200000762939453,22.219999313354492,596296.0
+2021-10-21,22.31999969482422,22.360000610351562,22.100000381469727,22.15999984741211,503923.0
+2021-10-24,22.600000381469727,22.959999084472656,22.440000534057617,22.6200008392334,1446840.0
+2021-10-25,22.68000030517578,22.68000030517578,22.399999618530273,22.440000534057617,595546.0
+2021-10-26,22.399999618530273,22.479999542236328,22.34000015258789,22.34000015258789,341217.0
+2021-10-27,22.399999618530273,22.399999618530273,21.920000076293945,22.059999465942383,584842.0
+2021-10-28,22.0,22.459999084472656,21.899999618530273,22.139999389648438,728068.0
+2021-10-31,22.200000762939453,22.200000762939453,21.899999618530273,21.920000076293945,552604.0
+2021-11-01,22.200000762939453,22.600000381469727,21.940000534057617,22.0,1371897.0
+2021-11-02,21.979999542236328,22.059999465942383,21.780000686645508,21.780000686645508,480607.0
+2021-11-03,21.700000762939453,21.760000228881836,21.299999237060547,21.399999618530273,686028.0
+2021-11-04,21.399999618530273,21.600000381469727,21.280000686645508,21.600000381469727,297854.0
+2021-11-07,21.600000381469727,21.68000030517578,21.31999969482422,21.399999618530273,448207.0
+2021-11-08,21.479999542236328,21.479999542236328,20.979999542236328,20.979999542236328,636421.0
+2021-11-09,20.540000915527344,20.899999618530273,20.100000381469727,20.540000915527344,762960.0
+2021-11-10,20.399999618530273,20.780000686645508,20.260000228881836,20.700000762939453,440077.0
+2021-11-11,20.799999237060547,21.0,20.700000762939453,20.700000762939453,357770.0
+2021-11-14,20.799999237060547,20.940000534057617,20.799999237060547,20.860000610351562,289141.0
+2021-11-15,20.979999542236328,20.979999542236328,20.100000381469727,20.219999313354492,671008.0
+2021-11-16,20.200000762939453,20.200000762939453,19.899999618530273,20.0,580099.0
+2021-11-17,20.0,20.15999984741211,19.979999542236328,20.059999465942383,339472.0
+2021-11-18,20.059999465942383,20.059999465942383,20.059999465942383,20.059999465942383,0.0
+2021-11-21,19.959999084472656,19.959999084472656,19.299999237060547,19.440000534057617,514906.0
+2021-11-22,19.219999313354492,19.559999465942383,18.700000762939453,18.700000762939453,660978.0
+2021-11-23,18.65999984741211,19.100000381469727,18.020000457763672,19.100000381469727,787813.0
+2021-11-24,19.139999389648438,19.299999237060547,19.040000915527344,19.260000228881836,349318.0
+2021-11-25,19.260000228881836,19.700000762939453,19.260000228881836,19.479999542236328,511653.0
+2021-11-28,19.479999542236328,19.479999542236328,19.479999542236328,19.479999542236328,0.0
+2021-11-29,18.18000030517578,18.399999618530273,17.719999313354492,17.899999618530273,878270.0
+2021-11-30,17.899999618530273,18.440000534057617,17.639999389648438,18.260000228881836,1029793.0
+2021-12-01,18.219999313354492,18.600000381469727,18.0,18.139999389648438,958639.0
+2021-12-02,18.139999389648438,18.139999389648438,18.139999389648438,18.139999389648438,0.0
+2021-12-05,18.31999969482422,18.780000686645508,18.31999969482422,18.719999313354492,836171.0
+2021-12-06,18.780000686645508,19.440000534057617,18.780000686645508,19.239999771118164,1425936.0
+2021-12-07,19.399999618530273,20.059999465942383,19.360000610351562,19.81999969482422,1298935.0
+2021-12-08,20.0,20.139999389648438,19.81999969482422,19.860000610351562,770253.0
+2021-12-09,19.84000015258789,20.0,19.5,19.559999465942383,365691.0
+2021-12-12,19.700000762939453,20.200000762939453,19.5,20.040000915527344,890205.0
+2021-12-13,20.219999313354492,22.040000915527344,20.219999313354492,22.040000915527344,3537543.0
+2021-12-14,22.5,22.700000762939453,21.700000762939453,21.760000228881836,6411905.0
+2021-12-15,21.959999084472656,22.34000015258789,21.799999237060547,21.979999542236328,2350854.0
+2021-12-16,22.0,22.639999389648438,22.0,22.559999465942383,3496615.0
+2021-12-19,22.540000915527344,22.940000534057617,22.100000381469727,22.1200008392334,2605338.0
+2021-12-20,22.0,22.0,21.18000030517578,21.899999618530273,1529068.0
+2021-12-21,21.920000076293945,22.239999771118164,21.65999984741211,22.0,1200075.0
+2021-12-22,22.100000381469727,22.3799991607666,21.700000762939453,21.8799991607666,1415094.0
+2021-12-23,21.959999084472656,21.979999542236328,21.0,21.15999984741211,1055570.0
+2021-12-26,21.18000030517578,21.5,20.6200008392334,20.700000762939453,668381.0
+2021-12-27,20.559999465942383,21.0,20.34000015258789,20.700000762939453,898969.0
+2021-12-28,20.719999313354492,21.219999313354492,20.719999313354492,21.1200008392334,831611.0
+2021-12-29,21.139999389648438,21.360000610351562,20.31999969482422,20.399999618530273,1120569.0
+2021-12-30,20.399999618530273,20.639999389648438,20.239999771118164,20.520000457763672,463793.0
+2022-01-02,20.540000915527344,21.0,20.540000915527344,20.780000686645508,815544.0
+2022-01-03,20.6200008392334,20.8799991607666,20.1200008392334,20.280000686645508,610471.0
+2022-01-04,20.360000610351562,20.5,20.15999984741211,20.18000030517578,643239.0
+2022-01-05,20.239999771118164,20.440000534057617,20.200000762939453,20.280000686645508,414444.0
+2022-01-06,20.280000686645508,20.600000381469727,20.200000762939453,20.399999618530273,586972.0
+2022-01-09,20.420000076293945,20.920000076293945,20.399999618530273,20.760000228881836,1090278.0
+2022-01-10,20.84000015258789,21.260000228881836,20.780000686645508,20.959999084472656,1111852.0
+2022-01-11,20.959999084472656,21.1200008392334,20.799999237060547,20.940000534057617,624493.0
+2022-01-12,20.979999542236328,21.200000762939453,20.899999618530273,21.020000457763672,642752.0
+2022-01-13,21.079999923706055,21.139999389648438,20.920000076293945,21.0,585055.0
+2022-01-16,21.0,21.139999389648438,20.920000076293945,21.020000457763672,864242.0
+2022-01-17,21.079999923706055,21.739999771118164,21.040000915527344,21.399999618530273,2410990.0
+2022-01-18,21.299999237060547,21.600000381469727,21.15999984741211,21.260000228881836,1426447.0
+2022-01-19,21.260000228881836,21.899999618530273,21.18000030517578,21.440000534057617,3324134.0
+2022-01-20,21.5,21.559999465942383,21.280000686645508,21.31999969482422,744523.0
+2022-01-23,21.299999237060547,21.299999237060547,21.020000457763672,21.020000457763672,664423.0
+2022-01-24,20.81999969482422,21.15999984741211,20.81999969482422,20.899999618530273,557105.0
+2022-01-25,20.899999618530273,21.15999984741211,20.8799991607666,20.979999542236328,356325.0
+2022-01-26,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0
+2022-01-27,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,0.0
+2022-01-30,21.440000534057617,21.739999771118164,21.34000015258789,21.520000457763672,1705689.0
+2022-01-31,21.600000381469727,21.600000381469727,21.299999237060547,21.3799991607666,1213211.0
+2022-02-01,21.360000610351562,21.780000686645508,21.34000015258789,21.520000457763672,1975279.0
+2022-02-02,21.719999313354492,22.219999313354492,21.520000457763672,21.520000457763672,4642619.0
+2022-02-03,21.520000457763672,21.639999389648438,21.239999771118164,21.260000228881836,714114.0
+2022-02-06,21.260000228881836,21.360000610351562,21.219999313354492,21.260000228881836,511315.0
+2022-02-07,21.219999313354492,21.479999542236328,21.200000762939453,21.299999237060547,512740.0
+2022-02-08,21.31999969482422,21.399999618530273,21.18000030517578,21.200000762939453,543231.0
+2022-02-09,21.1200008392334,21.239999771118164,21.079999923706055,21.18000030517578,335151.0
+2022-02-10,21.219999313354492,21.65999984741211,21.18000030517578,21.3799991607666,1165162.0
+2022-02-13,21.260000228881836,21.260000228881836,19.899999618530273,20.799999237060547,1521952.0
+2022-02-14,20.799999237060547,20.959999084472656,20.31999969482422,20.799999237060547,741719.0
+2022-02-15,20.959999084472656,21.059999465942383,20.65999984741211,21.020000457763672,869558.0
+2022-02-16,21.200000762939453,21.280000686645508,21.100000381469727,21.1200008392334,934453.0
+2022-02-17,21.040000915527344,21.079999923706055,20.760000228881836,20.84000015258789,794566.0
+2022-02-20,20.979999542236328,21.0,20.100000381469727,20.18000030517578,775131.0
+2022-02-21,20.0,20.479999542236328,20.0,20.420000076293945,797114.0
+2022-02-23,20.280000686645508,20.440000534057617,20.139999389648438,20.239999771118164,573523.0
+2022-02-24,19.979999542236328,20.31999969482422,19.540000915527344,19.899999618530273,1354355.0
+2022-02-27,20.0,20.600000381469727,20.0,20.3799991607666,1074512.0
+2022-02-28,20.3799991607666,20.459999084472656,20.200000762939453,20.200000762939453,660820.0
+2022-03-01,20.260000228881836,20.34000015258789,19.899999618530273,19.920000076293945,1632253.0
+2022-03-02,19.979999542236328,20.0,19.579999923706055,20.0,1250525.0
+2022-03-03,20.0,20.040000915527344,19.6200008392334,19.700000762939453,922882.0
+2022-03-06,19.84000015258789,19.84000015258789,19.65999984741211,19.700000762939453,807402.0
+2022-03-07,19.700000762939453,19.700000762939453,19.260000228881836,19.280000686645508,1220825.0
+2022-03-08,19.219999313354492,19.479999542236328,19.0,19.3799991607666,836123.0
+2022-03-09,19.3799991607666,19.700000762939453,19.3799991607666,19.559999465942383,712805.0
+2022-03-10,19.579999923706055,19.6200008392334,19.399999618530273,19.440000534057617,499425.0
+2022-03-13,19.360000610351562,19.540000915527344,19.079999923706055,19.15999984741211,488959.0
+2022-03-14,19.200000762939453,19.200000762939453,18.81999969482422,18.860000610351562,489287.0
+2022-03-15,18.860000610351562,18.860000610351562,18.700000762939453,18.780000686645508,487699.0
+2022-03-16,18.780000686645508,18.899999618530273,18.700000762939453,18.84000015258789,301628.0
+2022-03-17,18.979999542236328,19.100000381469727,18.780000686645508,18.81999969482422,506448.0
+2022-03-20,18.81999969482422,18.8799991607666,18.780000686645508,18.799999237060547,328350.0
+2022-03-21,18.799999237060547,18.799999237060547,18.3799991607666,18.3799991607666,506999.0
+2022-03-22,18.600000381469727,18.600000381469727,18.360000610351562,18.399999618530273,301029.0
+2022-03-23,18.420000076293945,18.559999465942383,18.399999618530273,18.540000915527344,309788.0
+2022-03-24,18.600000381469727,19.0,18.579999923706055,18.899999618530273,599856.0
+2022-03-27,18.959999084472656,19.0,18.81999969482422,18.860000610351562,341862.0
+2022-03-28,18.84000015258789,19.040000915527344,18.700000762939453,19.020000457763672,597916.0
+2022-03-29,19.059999465942383,19.1200008392334,18.959999084472656,19.0,1273626.0
+2022-03-30,19.020000457763672,19.059999465942383,18.81999969482422,18.860000610351562,549700.0
+2022-03-31,18.799999237060547,18.8799991607666,18.719999313354492,18.799999237060547,423987.0
+2022-04-03,19.020000457763672,19.020000457763672,18.780000686645508,18.799999237060547,327982.0
+2022-04-04,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2022-04-05,18.600000381469727,18.600000381469727,18.34000015258789,18.34000015258789,650869.0
+2022-04-06,18.399999618530273,18.540000915527344,18.200000762939453,18.34000015258789,401528.0
+2022-04-07,18.399999618530273,18.5,18.34000015258789,18.399999618530273,296241.0
+2022-04-10,18.600000381469727,18.600000381469727,18.360000610351562,18.399999618530273,472285.0
+2022-04-11,18.399999618530273,18.399999618530273,18.219999313354492,18.260000228881836,428093.0
+2022-04-12,18.260000228881836,18.260000228881836,17.979999542236328,18.059999465942383,510621.0
+2022-04-13,18.0,18.139999389648438,18.0,18.059999465942383,417595.0
+2022-04-14,18.280000686645508,18.31999969482422,18.15999984741211,18.31999969482422,492832.0
+2022-04-17,18.299999237060547,18.739999771118164,18.219999313354492,18.65999984741211,1055631.0
+2022-04-18,18.860000610351562,19.040000915527344,18.719999313354492,18.719999313354492,1429929.0
+2022-04-19,18.799999237060547,18.81999969482422,18.459999084472656,18.520000457763672,421265.0
+2022-04-20,18.399999618530273,18.5,18.299999237060547,18.34000015258789,268225.0
+2022-04-21,18.31999969482422,18.31999969482422,18.15999984741211,18.18000030517578,285048.0
+2022-04-24,18.0,18.0,17.81999969482422,17.959999084472656,273540.0
+2022-04-25,17.84000015258789,17.8799991607666,17.5,17.639999389648438,410137.0
+2022-04-26,17.84000015258789,17.860000610351562,17.700000762939453,17.81999969482422,211765.0
+2022-04-27,17.84000015258789,17.8799991607666,17.5,17.860000610351562,133158.0
+2022-04-28,17.860000610351562,17.860000610351562,17.760000228881836,17.860000610351562,182565.0
+2022-05-08,17.860000610351562,17.8799991607666,17.520000457763672,17.860000610351562,334952.0
+2022-05-09,17.8799991607666,18.139999389648438,17.760000228881836,18.059999465942383,634886.0
+2022-05-10,17.8799991607666,17.979999542236328,17.760000228881836,17.860000610351562,438678.0
+2022-05-11,17.719999313354492,17.860000610351562,17.719999313354492,17.799999237060547,331505.0
+2022-05-12,17.719999313354492,17.799999237060547,17.260000228881836,17.260000228881836,448624.0
+2022-05-15,17.280000686645508,17.399999618530273,17.15999984741211,17.15999984741211,371581.0
+2022-05-16,17.299999237060547,17.31999969482422,16.8799991607666,16.8799991607666,344077.0
+2022-05-17,16.8799991607666,17.0,16.600000381469727,17.0,382214.0
+2022-05-18,17.0,17.0,17.0,17.0,0.0
+2022-05-19,16.5,16.5,16.200000762939453,16.200000762939453,463381.0
+2022-05-22,16.799999237060547,17.5,16.639999389648438,16.940000534057617,2151992.0
+2022-05-23,16.959999084472656,17.0,16.540000915527344,16.579999923706055,615069.0
+2022-05-24,16.6200008392334,16.799999237060547,16.5,16.799999237060547,437109.0
+2022-05-25,16.780000686645508,17.0,16.780000686645508,16.8799991607666,441626.0
+2022-05-26,16.940000534057617,16.979999542236328,16.760000228881836,16.8799991607666,244743.0
+2022-05-29,16.920000076293945,17.239999771118164,16.899999618530273,17.079999923706055,620227.0
+2022-05-30,17.139999389648438,17.15999984741211,17.0,17.100000381469727,372510.0
+2022-05-31,17.1200008392334,17.1200008392334,16.860000610351562,16.860000610351562,376465.0
+2022-06-01,16.860000610351562,16.860000610351562,16.739999771118164,16.780000686645508,366500.0
+2022-06-02,16.780000686645508,16.940000534057617,16.700000762939453,16.860000610351562,318704.0
+2022-06-05,16.8799991607666,17.100000381469727,16.84000015258789,17.0,422141.0
+2022-06-06,17.020000457763672,17.100000381469727,16.920000076293945,17.040000915527344,579290.0
+2022-06-07,17.020000457763672,17.360000610351562,16.920000076293945,16.920000076293945,926139.0
+2022-06-08,16.940000534057617,17.0,16.84000015258789,16.84000015258789,312689.0
+2022-06-09,16.799999237060547,16.81999969482422,16.639999389648438,16.700000762939453,280896.0
+2022-06-12,16.639999389648438,16.639999389648438,15.960000038146973,16.059999465942383,393327.0
+2022-06-13,16.0,16.0,15.5600004196167,15.579999923706055,480526.0
+2022-06-14,15.579999923706055,15.579999923706055,14.34000015258789,15.079999923706055,626499.0
+2022-06-15,15.279999732971191,15.279999732971191,15.0,15.199999809265137,283666.0
+2022-06-16,15.220000267028809,15.239999771118164,14.800000190734863,14.880000114440918,274416.0
+2022-06-19,14.65999984741211,14.65999984741211,14.079999923706055,14.079999923706055,526045.0
+2022-06-20,14.0,14.300000190734863,13.979999542236328,14.239999771118164,386214.0
+2022-06-21,14.239999771118164,14.579999923706055,14.239999771118164,14.520000457763672,337576.0
+2022-06-22,14.520000457763672,14.600000381469727,14.180000305175781,14.239999771118164,280496.0
+2022-06-23,14.199999809265137,14.239999771118164,14.0,14.220000267028809,170486.0
+2022-06-26,14.479999542236328,15.300000190734863,14.399999618530273,14.899999618530273,1056720.0
+2022-06-27,14.920000076293945,15.0,14.800000190734863,14.800000190734863,464098.0
+2022-06-28,14.859999656677246,14.859999656677246,14.600000381469727,14.720000267028809,237539.0
+2022-06-29,14.800000190734863,15.119999885559082,14.800000190734863,15.039999961853027,551268.0
+2022-06-30,14.979999542236328,15.359999656677246,14.859999656677246,14.859999656677246,725768.0
+2022-07-03,14.699999809265137,14.819999694824219,14.479999542236328,14.5,452135.0
+2022-07-04,14.619999885559082,14.619999885559082,14.020000457763672,14.279999732971191,279977.0
+2022-07-05,14.359999656677246,14.359999656677246,14.220000267028809,14.279999732971191,198140.0
+2022-07-06,14.199999809265137,14.199999809265137,14.079999923706055,14.140000343322754,335545.0
+2022-07-13,14.15999984741211,14.640000343322754,14.15999984741211,14.300000190734863,525309.0
+2022-07-14,14.279999732971191,14.300000190734863,13.979999542236328,14.020000457763672,318361.0
+2022-07-17,14.100000381469727,14.199999809265137,14.0600004196167,14.0600004196167,183217.0
+2022-07-18,14.0600004196167,14.279999732971191,14.020000457763672,14.260000228881836,269650.0
+2022-07-19,14.300000190734863,14.579999923706055,14.220000267028809,14.5,524492.0
+2022-07-20,14.600000381469727,14.739999771118164,14.479999542236328,14.479999542236328,653468.0
+2022-07-21,14.600000381469727,15.119999885559082,14.600000381469727,14.739999771118164,1846692.0
+2022-07-24,14.9399995803833,14.9399995803833,14.720000267028809,14.779999732971191,380304.0
+2022-07-25,14.800000190734863,14.859999656677246,14.699999809265137,14.720000267028809,279510.0
+2022-07-26,14.779999732971191,14.819999694824219,14.619999885559082,14.640000343322754,188840.0
+2022-07-27,14.640000343322754,14.920000076293945,14.619999885559082,14.619999885559082,328549.0
+2022-07-28,14.699999809265137,14.9399995803833,14.699999809265137,14.899999618530273,289738.0
+2022-07-31,15.0,15.600000381469727,15.0,15.420000076293945,2088599.0
+2022-08-01,15.520000457763672,15.880000114440918,15.399999618530273,15.699999809265137,1047937.0
+2022-08-02,15.800000190734863,15.800000190734863,15.520000457763672,15.579999923706055,522385.0
+2022-08-03,15.600000381469727,15.979999542236328,15.600000381469727,15.899999618530273,659881.0
+2022-08-04,15.899999618530273,16.299999237060547,15.720000267028809,16.299999237060547,1137077.0
+2022-08-07,16.399999618530273,16.6200008392334,16.299999237060547,16.31999969482422,846834.0
+2022-08-08,16.3799991607666,16.3799991607666,16.059999465942383,16.15999984741211,281938.0
+2022-08-09,16.059999465942383,16.299999237060547,16.040000915527344,16.15999984741211,294149.0
+2022-08-10,16.3799991607666,16.84000015258789,16.280000686645508,16.799999237060547,1230226.0
+2022-08-11,16.8799991607666,16.959999084472656,16.68000030517578,16.920000076293945,954289.0
+2022-08-14,16.920000076293945,16.920000076293945,16.559999465942383,16.739999771118164,646081.0
+2022-08-15,16.700000762939453,16.780000686645508,16.299999237060547,16.3799991607666,868102.0
+2022-08-16,16.5,16.84000015258789,16.459999084472656,16.65999984741211,896308.0
+2022-08-17,16.81999969482422,16.84000015258789,16.6200008392334,16.65999984741211,601802.0
+2022-08-18,16.600000381469727,16.600000381469727,16.299999237060547,16.299999237060547,405692.0
+2022-08-21,16.31999969482422,16.5,15.960000038146973,15.979999542236328,384045.0
+2022-08-22,16.0,16.260000228881836,15.779999732971191,16.100000381469727,508921.0
+2022-08-23,16.020000457763672,16.15999984741211,15.680000305175781,15.699999809265137,287878.0
+2022-08-24,15.619999885559082,15.680000305175781,15.199999809265137,15.4399995803833,381092.0
+2022-08-25,15.520000457763672,15.65999984741211,15.4399995803833,15.600000381469727,347820.0
+2022-08-28,15.199999809265137,15.600000381469727,15.199999809265137,15.5,294819.0
+2022-08-29,15.640000343322754,16.299999237060547,15.640000343322754,16.0,1234784.0
+2022-08-30,16.200000762939453,16.420000076293945,15.979999542236328,16.399999618530273,554632.0
+2022-08-31,16.399999618530273,16.68000030517578,16.0,16.600000381469727,931090.0
+2022-09-01,16.420000076293945,16.420000076293945,15.800000190734863,15.800000190734863,809729.0
+2022-09-04,15.720000267028809,15.720000267028809,15.460000038146973,15.479999542236328,603656.0
+2022-09-05,15.4399995803833,15.579999923706055,15.399999618530273,15.399999618530273,211127.0
+2022-09-06,15.399999618530273,15.600000381469727,15.199999809265137,15.199999809265137,234810.0
+2022-09-07,15.119999885559082,15.180000305175781,14.739999771118164,14.739999771118164,364009.0
+2022-09-08,15.0,15.0,14.800000190734863,14.84000015258789,176913.0
+2022-09-11,15.119999885559082,16.31999969482422,15.100000381469727,16.31999969482422,1494276.0
+2022-09-12,16.540000915527344,16.68000030517578,15.699999809265137,15.760000228881836,2781690.0
+2022-09-13,15.9399995803833,16.1200008392334,15.760000228881836,15.800000190734863,747347.0
+2022-09-14,15.520000457763672,16.18000030517578,15.520000457763672,15.819999694824219,1810122.0
+2022-09-15,15.979999542236328,16.020000457763672,15.460000038146973,15.5600004196167,551399.0
+2022-09-18,15.399999618530273,15.520000457763672,14.800000190734863,14.880000114440918,556779.0
+2022-09-19,15.0,15.020000457763672,14.5,14.680000305175781,433424.0
+2022-09-20,14.800000190734863,14.920000076293945,14.600000381469727,14.640000343322754,253220.0
+2022-09-21,14.600000381469727,14.600000381469727,14.300000190734863,14.399999618530273,301616.0
+2022-09-25,14.0600004196167,14.260000228881836,13.979999542236328,14.100000381469727,482571.0
+2022-09-26,14.180000305175781,14.359999656677246,14.0600004196167,14.319999694824219,473718.0
+2022-09-27,14.5,14.800000190734863,14.399999618530273,14.680000305175781,442061.0
+2022-09-28,14.800000190734863,14.880000114440918,14.5,14.800000190734863,290678.0
+2022-09-29,14.880000114440918,14.9399995803833,14.720000267028809,14.720000267028809,439806.0
+2022-10-02,14.539999961853027,14.979999542236328,14.4399995803833,14.920000076293945,310300.0
+2022-10-03,15.100000381469727,15.579999923706055,15.039999961853027,15.579999923706055,1122086.0
+2022-10-04,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0.0
+2022-10-05,15.4399995803833,15.579999923706055,15.119999885559082,15.140000343322754,658358.0
+2022-10-06,15.220000267028809,15.239999771118164,15.100000381469727,15.15999984741211,290433.0
+2022-10-09,14.9399995803833,14.9399995803833,14.739999771118164,14.739999771118164,361899.0
+2022-10-10,14.720000267028809,14.800000190734863,14.579999923706055,14.699999809265137,163515.0
+2022-10-11,14.65999984741211,14.800000190734863,14.619999885559082,14.699999809265137,221479.0
+2022-10-12,14.779999732971191,15.0,14.699999809265137,14.779999732971191,261007.0
+2022-10-13,14.800000190734863,14.819999694824219,14.4399995803833,14.460000038146973,265753.0
+2022-10-16,14.399999618530273,14.859999656677246,14.300000190734863,14.600000381469727,237600.0
+2022-10-17,14.739999771118164,14.739999771118164,14.600000381469727,14.739999771118164,155224.0
+2022-10-18,14.739999771118164,14.800000190734863,14.699999809265137,14.739999771118164,340337.0
+2022-10-19,14.800000190734863,14.819999694824219,14.680000305175781,14.819999694824219,352796.0
+2022-10-20,14.819999694824219,14.960000038146973,14.760000228881836,14.819999694824219,415527.0
+2022-10-23,14.859999656677246,15.100000381469727,14.84000015258789,14.880000114440918,604110.0
+2022-10-24,14.880000114440918,14.880000114440918,14.699999809265137,14.699999809265137,321557.0
+2022-10-25,14.699999809265137,14.739999771118164,14.520000457763672,14.520000457763672,261128.0
+2022-10-26,14.5,14.65999984741211,14.420000076293945,14.5,179015.0
+2022-10-27,14.600000381469727,14.619999885559082,14.300000190734863,14.300000190734863,321039.0
+2022-10-30,14.300000190734863,14.5,14.300000190734863,14.300000190734863,143882.0
+2022-10-31,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,0.0
+2022-11-01,14.479999542236328,14.539999961853027,13.979999542236328,14.100000381469727,349721.0
+2022-11-02,14.020000457763672,14.100000381469727,13.819999694824219,14.020000457763672,244255.0
+2022-11-03,14.039999961853027,14.15999984741211,14.020000457763672,14.079999923706055,205327.0
+2022-11-06,14.239999771118164,14.5,14.220000267028809,14.34000015258789,376416.0
+2022-11-07,14.399999618530273,14.399999618530273,14.199999809265137,14.279999732971191,220554.0
+2022-11-08,14.279999732971191,14.359999656677246,14.15999984741211,14.300000190734863,262630.0
+2022-11-09,14.300000190734863,14.300000190734863,14.0600004196167,14.0600004196167,263249.0
+2022-11-10,14.020000457763672,14.0600004196167,13.899999618530273,13.899999618530273,265911.0
+2022-11-13,14.0600004196167,14.0600004196167,13.920000076293945,13.9399995803833,252974.0
+2022-11-14,13.960000038146973,14.100000381469727,13.899999618530273,14.039999961853027,250597.0
+2022-11-15,14.039999961853027,14.300000190734863,14.039999961853027,14.0600004196167,574546.0
+2022-11-16,14.15999984741211,14.300000190734863,14.0,14.199999809265137,746049.0
+2022-11-17,14.220000267028809,14.279999732971191,14.119999885559082,14.15999984741211,327159.0
+2022-11-20,14.220000267028809,14.220000267028809,14.039999961853027,14.100000381469727,221867.0
+2022-11-21,13.979999542236328,14.020000457763672,13.899999618530273,13.9399995803833,189562.0
+2022-11-22,14.0,14.039999961853027,13.920000076293945,14.020000457763672,180671.0
+2022-11-24,13.979999542236328,13.979999542236328,13.619999885559082,13.699999809265137,145451.0
+2022-11-27,13.579999923706055,13.579999923706055,12.979999542236328,13.0,214479.0
+2022-11-28,12.979999542236328,13.15999984741211,12.979999542236328,13.0,351749.0
+2022-11-29,13.100000381469727,13.100000381469727,12.9399995803833,12.9399995803833,170740.0
+2022-11-30,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0
+2022-12-01,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0
+2022-12-04,13.260000228881836,13.279999732971191,13.0600004196167,13.0600004196167,191619.0
+2022-12-05,13.039999961853027,13.039999961853027,12.899999618530273,13.020000457763672,298257.0
+2022-12-06,12.899999618530273,13.100000381469727,12.859999656677246,13.079999923706055,182342.0
+2022-12-07,13.079999923706055,13.119999885559082,12.880000114440918,13.0,117241.0
+2022-12-08,13.0,13.039999961853027,12.899999618530273,12.979999542236328,108166.0
+2022-12-11,12.9399995803833,12.979999542236328,12.100000381469727,12.180000305175781,295148.0
+2022-12-12,12.100000381469727,12.100000381469727,11.600000381469727,11.739999771118164,430183.0
+2022-12-13,11.880000114440918,12.180000305175781,11.880000114440918,12.119999885559082,244420.0
+2022-12-14,12.300000190734863,12.539999961853027,12.199999809265137,12.460000038146973,243095.0
+2022-12-15,12.520000457763672,12.520000457763672,12.359999656677246,12.4399995803833,95144.0
+2022-12-18,12.380000114440918,12.699999809265137,12.380000114440918,12.479999542236328,165955.0
+2022-12-19,12.4399995803833,12.4399995803833,12.359999656677246,12.420000076293945,119593.0
+2022-12-20,12.300000190734863,12.420000076293945,12.140000343322754,12.420000076293945,75205.0
+2022-12-21,12.479999542236328,12.600000381469727,12.479999542236328,12.539999961853027,105584.0
+2022-12-22,12.539999961853027,12.819999694824219,12.520000457763672,12.699999809265137,206932.0
+2022-12-25,12.760000228881836,12.760000228881836,12.619999885559082,12.65999984741211,116798.0
+2022-12-26,12.619999885559082,12.619999885559082,12.5,12.600000381469727,109728.0
+2022-12-27,12.479999542236328,12.5,12.34000015258789,12.420000076293945,156564.0
+2022-12-28,12.420000076293945,12.420000076293945,12.300000190734863,12.399999618530273,140719.0
+2022-12-29,12.34000015258789,12.399999618530273,12.279999732971191,12.34000015258789,135516.0
+2023-01-01,12.260000228881836,12.979999542236328,12.260000228881836,12.699999809265137,612852.0
+2023-01-02,13.020000457763672,13.15999984741211,12.699999809265137,12.760000228881836,682070.0
+2023-01-03,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,0.0
+2023-01-04,12.819999694824219,12.84000015258789,12.5600004196167,12.5600004196167,310523.0
+2023-01-05,12.5600004196167,12.699999809265137,12.5600004196167,12.680000305175781,113966.0
+2023-01-08,12.760000228881836,12.760000228881836,12.640000343322754,12.739999771118164,197466.0
+2023-01-09,12.800000190734863,13.0,12.800000190734863,12.899999618530273,339916.0
+2023-01-10,12.960000038146973,13.100000381469727,12.880000114440918,12.899999618530273,387204.0
+2023-01-11,12.899999618530273,13.0,12.899999618530273,12.960000038146973,256794.0
+2023-01-12,13.0,13.100000381469727,12.899999618530273,12.899999618530273,423668.0
+2023-01-15,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2023-01-16,13.220000267028809,13.539999961853027,13.020000457763672,13.0600004196167,918223.0
+2023-01-17,13.140000343322754,13.140000343322754,13.0,13.079999923706055,244782.0
+2023-01-18,13.140000343322754,13.140000343322754,13.0,13.079999923706055,244782.0
+2023-01-19,12.920000076293945,12.9399995803833,12.859999656677246,12.880000114440918,183735.0
+2023-01-22,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0
+2023-01-23,13.0,13.039999961853027,12.899999618530273,12.920000076293945,241000.0
+2023-01-24,12.960000038146973,13.0,12.9399995803833,12.979999542236328,152859.0
+2023-01-25,12.979999542236328,13.119999885559082,12.979999542236328,13.100000381469727,500710.0
+2023-01-26,13.140000343322754,13.220000267028809,13.039999961853027,13.079999923706055,508038.0
+2023-01-29,13.15999984741211,13.199999809265137,13.0600004196167,13.100000381469727,313209.0
+2023-01-30,13.039999961853027,13.460000038146973,13.039999961853027,13.239999771118164,892021.0
+2023-01-31,13.300000190734863,13.319999694824219,13.079999923706055,13.079999923706055,407840.0
+2023-02-01,13.079999923706055,13.220000267028809,13.079999923706055,13.15999984741211,311522.0
+2023-02-02,13.260000228881836,13.920000076293945,13.180000305175781,13.5,3122116.0
+2023-02-05,13.5,13.5600004196167,13.180000305175781,13.239999771118164,523907.0
+2023-02-06,13.220000267028809,13.279999732971191,13.100000381469727,13.119999885559082,484724.0
+2023-02-07,13.15999984741211,13.300000190734863,12.899999618530273,12.920000076293945,354395.0
+2023-02-08,12.9399995803833,13.140000343322754,12.9399995803833,13.079999923706055,263076.0
+2023-02-09,13.100000381469727,13.199999809265137,13.0,13.039999961853027,241973.0
+2023-02-12,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0
+2023-02-13,13.100000381469727,13.220000267028809,13.020000457763672,13.15999984741211,291969.0
+2023-02-14,13.15999984741211,13.220000267028809,13.039999961853027,13.0600004196167,196296.0
+2023-02-15,13.079999923706055,13.100000381469727,13.020000457763672,13.100000381469727,159357.0
+2023-02-16,13.100000381469727,13.100000381469727,13.020000457763672,13.0600004196167,171992.0
+2023-02-19,13.0600004196167,13.100000381469727,13.0,13.0600004196167,179549.0
+2023-02-20,13.020000457763672,13.199999809265137,12.880000114440918,12.979999542236328,264766.0
+2023-02-21,12.979999542236328,13.020000457763672,12.920000076293945,12.9399995803833,116133.0
+2023-02-23,12.84000015258789,12.84000015258789,12.680000305175781,12.720000267028809,196569.0
+2023-02-26,12.720000267028809,12.720000267028809,12.399999618530273,12.399999618530273,208539.0
+2023-02-27,12.399999618530273,12.600000381469727,12.399999618530273,12.600000381469727,132169.0
+2023-02-28,12.539999961853027,12.640000343322754,12.539999961853027,12.619999885559082,128678.0
+2023-03-01,12.640000343322754,12.699999809265137,12.600000381469727,12.600000381469727,4229.0
+2023-03-02,12.640000343322754,12.680000305175781,12.579999923706055,12.680000305175781,2530.0
+2023-03-05,12.720000267028809,12.880000114440918,12.720000267028809,12.819999694824219,2341.0
+2023-03-06,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0
+2023-03-07,12.819999694824219,12.819999694824219,12.819999694824219,12.819999694824219,0.0
+2023-03-08,12.760000228881836,12.819999694824219,12.680000305175781,12.739999771118164,3713.0
+2023-03-09,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2023-03-12,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2023-03-13,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2023-03-14,12.859999656677246,12.920000076293945,12.739999771118164,12.800000190734863,1210.0
+2023-03-15,12.600000381469727,12.699999809265137,12.399999618530273,12.399999618530273,4094.0
+2023-03-16,12.380000114440918,12.5,12.15999984741211,12.199999809265137,4019.0
+2023-03-19,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0
+2023-03-20,12.239999771118164,12.359999656677246,12.199999809265137,12.300000190734863,2815.0
+2023-03-21,12.380000114440918,12.5,12.359999656677246,12.5,1360.0
+2023-03-22,12.520000457763672,12.600000381469727,12.359999656677246,12.399999618530273,2784.0
+2023-03-23,12.359999656677246,12.380000114440918,12.239999771118164,12.34000015258789,1654.0
+2023-03-26,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2023-03-27,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2023-03-28,12.34000015258789,12.34000015258789,12.34000015258789,12.34000015258789,0.0
+2023-03-29,13.640000343322754,13.779999732971191,13.5,13.520000457763672,1791.0
+2023-03-30,13.399999618530273,13.579999923706055,13.380000114440918,13.460000038146973,1860.0
+2023-04-02,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2023-04-03,13.720000267028809,14.4399995803833,13.699999809265137,14.279999732971191,7906.0
+2023-04-04,14.199999809265137,14.319999694824219,14.0,14.0,1625.0
+2023-04-05,14.0,14.199999809265137,14.0,14.100000381469727,1747.0
+2023-04-06,14.119999885559082,14.119999885559082,13.899999618530273,13.899999618530273,1237.0
+2023-04-09,14.020000457763672,14.039999961853027,13.899999618530273,13.899999618530273,16830.0
+2023-04-10,14.039999961853027,14.279999732971191,14.0,14.180000305175781,1205.0
+2023-04-11,14.220000267028809,14.380000114440918,14.100000381469727,14.15999984741211,1144.0
+2023-04-12,14.180000305175781,14.279999732971191,14.0600004196167,14.100000381469727,3500.0
+2023-04-13,14.140000343322754,14.140000343322754,14.0,14.079999923706055,2620.0
+2023-04-16,14.180000305175781,14.199999809265137,14.0600004196167,14.180000305175781,15423.0
+2023-04-17,14.15999984741211,14.180000305175781,14.0,14.140000343322754,2686.0
+2023-04-25,14.140000343322754,14.380000114440918,14.140000343322754,14.380000114440918,8888.0
+2023-04-26,14.5,15.359999656677246,14.460000038146973,15.0600004196167,4371.0
+2023-04-27,15.100000381469727,15.15999984741211,14.800000190734863,14.859999656677246,1368.0
+2023-04-30,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0
+2023-05-01,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0
+2023-05-02,14.859999656677246,14.880000114440918,14.539999961853027,14.579999923706055,1708.0
+2023-05-03,14.420000076293945,14.5,14.319999694824219,14.319999694824219,2392.0
+2023-05-04,14.239999771118164,14.699999809265137,14.239999771118164,14.600000381469727,2034.0
+2023-05-07,14.720000267028809,15.220000267028809,14.720000267028809,15.140000343322754,1592.0
+2023-05-08,15.15999984741211,15.579999923706055,15.039999961853027,15.479999542236328,1070.0
+2023-05-09,15.399999618530273,15.479999542236328,15.0,15.100000381469727,1000.0
+2023-05-10,15.100000381469727,15.100000381469727,14.65999984741211,14.84000015258789,2000.0
+2023-05-11,14.920000076293945,15.079999923706055,14.859999656677246,15.020000457763672,1050.0
+2023-05-14,15.15999984741211,15.239999771118164,15.100000381469727,15.180000305175781,1000.0
+2023-05-15,15.239999771118164,15.4399995803833,15.180000305175781,15.359999656677246,1000.0
+2023-05-16,15.220000267028809,15.5,15.100000381469727,15.260000228881836,2000.0
+2023-05-17,15.220000267028809,15.239999771118164,15.079999923706055,15.15999984741211,1077.0
+2023-05-18,15.100000381469727,15.420000076293945,15.079999923706055,15.420000076293945,3595.0
+2023-05-21,15.319999694824219,15.5,15.239999771118164,15.34000015258789,7160.0
+2023-05-22,15.420000076293945,15.699999809265137,15.420000076293945,15.5600004196167,1103.0
+2023-05-23,15.699999809265137,15.84000015258789,15.319999694824219,15.479999542236328,1645.0
+2023-05-24,15.399999618530273,15.420000076293945,15.140000343322754,15.300000190734863,5000.0
+2023-05-25,15.15999984741211,15.239999771118164,15.039999961853027,15.039999961853027,6649.0
+2023-05-28,15.0600004196167,15.140000343322754,14.9399995803833,14.9399995803833,2200.0
+2023-05-29,14.920000076293945,15.0600004196167,14.84000015258789,15.020000457763672,1938.0
+2023-05-30,15.0600004196167,15.0600004196167,14.859999656677246,14.899999618530273,6440.0
+2023-05-31,14.819999694824219,14.859999656677246,14.640000343322754,14.699999809265137,3525.0
+2023-06-01,14.800000190734863,14.920000076293945,14.760000228881836,14.920000076293945,1183.0
+2023-06-04,15.0,15.039999961853027,14.960000038146973,15.0,2222.0
+2023-06-05,15.039999961853027,15.079999923706055,15.0,15.0,2318.0
+2023-06-06,15.0,15.0,14.899999618530273,14.960000038146973,1601.0
+2023-06-07,14.9399995803833,15.079999923706055,14.920000076293945,15.0600004196167,2146.0
+2023-06-08,14.800000190734863,14.920000076293945,14.760000228881836,14.920000076293945,538.0
+2023-06-11,15.180000305175781,15.300000190734863,15.15999984741211,15.180000305175781,4448.0
+2023-06-12,15.199999809265137,15.279999732971191,15.119999885559082,15.180000305175781,1000.0
+2023-06-13,15.199999809265137,15.239999771118164,15.119999885559082,15.199999809265137,2361.0
+2023-06-14,15.220000267028809,15.399999618530273,15.180000305175781,15.220000267028809,12098.0
+2023-06-15,15.300000190734863,15.300000190734863,15.119999885559082,15.119999885559082,2243.0
+2023-06-18,15.140000343322754,15.199999809265137,15.0600004196167,15.15999984741211,1000.0
+2023-06-19,15.15999984741211,15.180000305175781,14.979999542236328,15.0,541180.0
+2023-06-20,14.720000267028809,14.979999542236328,14.720000267028809,14.9399995803833,324010.0
+2023-06-21,15.0,15.020000457763672,14.880000114440918,14.880000114440918,177859.0
+2023-06-22,14.899999618530273,14.899999618530273,14.800000190734863,14.800000190734863,218193.0
+2023-07-02,14.9399995803833,15.380000114440918,14.899999618530273,15.359999656677246,1239943.0
+2023-07-03,15.399999618530273,15.520000457763672,15.199999809265137,15.279999732971191,1130507.0
+2023-07-04,15.319999694824219,15.4399995803833,15.199999809265137,15.34000015258789,735800.0
+2023-07-05,15.399999618530273,15.600000381469727,15.319999694824219,15.479999542236328,973190.0
+2023-07-06,15.579999923706055,15.720000267028809,15.460000038146973,15.5,1125877.0
+2023-07-09,15.5,15.65999984741211,15.460000038146973,15.5600004196167,678140.0
+2023-07-10,15.579999923706055,15.680000305175781,15.479999542236328,15.520000457763672,502096.0
+2023-07-11,15.5600004196167,15.699999809265137,15.399999618530273,15.699999809265137,751163.0
+2023-07-12,15.800000190734863,15.899999618530273,15.420000076293945,15.460000038146973,1382371.0
+2023-07-13,15.5,15.5,15.220000267028809,15.300000190734863,486471.0
+2023-07-16,15.300000190734863,15.460000038146973,15.180000305175781,15.260000228881836,365496.0
+2023-07-17,15.279999732971191,15.279999732971191,15.100000381469727,15.119999885559082,319894.0
+2023-07-18,15.100000381469727,15.15999984741211,14.760000228881836,14.859999656677246,571934.0
+2023-07-19,14.859999656677246,15.039999961853027,14.819999694824219,14.960000038146973,215839.0
+2023-07-20,14.880000114440918,14.9399995803833,14.819999694824219,14.880000114440918,225252.0
+2023-07-23,14.880000114440918,14.979999542236328,14.800000190734863,14.880000114440918,182063.0
+2023-07-24,14.880000114440918,14.899999618530273,14.779999732971191,14.880000114440918,146140.0
+2023-07-25,14.880000114440918,14.920000076293945,14.800000190734863,14.800000190734863,153624.0
+2023-07-26,14.800000190734863,14.859999656677246,14.760000228881836,14.800000190734863,176200.0
+2023-07-27,14.800000190734863,14.800000190734863,14.579999923706055,14.619999885559082,233458.0
+2023-07-30,14.699999809265137,14.699999809265137,14.380000114440918,14.399999618530273,217009.0
+2023-07-31,14.260000228881836,14.479999542236328,14.180000305175781,14.399999618530273,217311.0
+2023-08-01,14.399999618530273,14.4399995803833,14.180000305175781,14.199999809265137,299245.0
+2023-08-02,14.199999809265137,14.279999732971191,14.119999885559082,14.220000267028809,177920.0
+2023-08-03,14.239999771118164,14.399999618530273,14.199999809265137,14.260000228881836,183168.0
+2023-08-06,14.399999618530273,14.5,14.300000190734863,14.4399995803833,243730.0
+2023-08-07,14.680000305175781,14.739999771118164,14.15999984741211,14.15999984741211,408133.0
+2023-08-08,14.300000190734863,14.319999694824219,14.020000457763672,14.039999961853027,224508.0
+2023-08-09,14.039999961853027,14.34000015258789,14.020000457763672,14.300000190734863,197839.0
+2023-08-10,14.359999656677246,14.420000076293945,14.239999771118164,14.260000228881836,241295.0
+2023-08-13,14.260000228881836,14.399999618530273,14.180000305175781,14.180000305175781,289202.0
+2023-08-14,14.180000305175781,14.34000015258789,14.079999923706055,14.119999885559082,438431.0
+2023-08-15,14.119999885559082,14.180000305175781,13.9399995803833,13.979999542236328,301885.0
+2023-08-16,14.0,14.0600004196167,13.880000114440918,13.979999542236328,156575.0
+2023-08-17,13.899999618530273,14.039999961853027,13.859999656677246,13.920000076293945,167072.0
+2023-08-20,13.920000076293945,14.020000457763672,13.859999656677246,13.920000076293945,107190.0
+2023-08-21,13.920000076293945,13.979999542236328,13.779999732971191,13.819999694824219,142919.0
+2023-08-22,13.800000190734863,13.819999694824219,13.640000343322754,13.699999809265137,124838.0
+2023-08-23,13.760000228881836,13.920000076293945,13.739999771118164,13.760000228881836,152875.0
+2023-08-24,13.800000190734863,13.800000190734863,13.699999809265137,13.760000228881836,69726.0
+2023-08-27,13.859999656677246,14.0,13.760000228881836,14.0,206789.0
+2023-08-28,14.0,14.039999961853027,13.859999656677246,13.899999618530273,171687.0
+2023-08-29,13.9399995803833,13.979999542236328,13.779999732971191,13.779999732971191,119030.0
+2023-08-30,13.819999694824219,13.920000076293945,13.819999694824219,13.859999656677246,169434.0
+2023-08-31,13.899999618530273,13.899999618530273,13.819999694824219,13.859999656677246,66233.0
+2023-09-03,13.899999618530273,13.960000038146973,13.800000190734863,13.84000015258789,153051.0
+2023-09-04,13.84000015258789,13.920000076293945,13.699999809265137,13.739999771118164,170478.0
+2023-09-05,13.739999771118164,13.819999694824219,13.65999984741211,13.720000267028809,123371.0
+2023-09-06,13.699999809265137,13.699999809265137,13.5,13.680000305175781,153331.0
+2023-09-07,13.640000343322754,13.699999809265137,13.539999961853027,13.699999809265137,130127.0
+2023-09-10,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,0.0
+2023-09-11,13.65999984741211,14.079999923706055,13.65999984741211,13.9399995803833,518679.0
+2023-09-12,14.020000457763672,14.100000381469727,13.779999732971191,13.899999618530273,249233.0
+2023-09-13,13.859999656677246,14.020000457763672,13.699999809265137,13.899999618530273,167704.0
+2023-09-14,13.979999542236328,14.0,13.819999694824219,13.960000038146973,349050.0
+2023-09-17,14.079999923706055,14.619999885559082,13.979999542236328,14.319999694824219,1468113.0
+2023-09-18,14.319999694824219,14.399999618530273,14.020000457763672,14.039999961853027,378513.0
+2023-09-19,14.020000457763672,14.15999984741211,13.920000076293945,13.979999542236328,173484.0
+2023-09-20,13.979999542236328,14.0600004196167,13.880000114440918,13.960000038146973,149661.0
+2023-09-21,13.9399995803833,14.220000267028809,13.9399995803833,14.079999923706055,236837.0
+2023-09-25,14.100000381469727,14.140000343322754,13.859999656677246,13.859999656677246,182387.0
+2023-09-26,13.84000015258789,13.859999656677246,13.640000343322754,13.699999809265137,143269.0
+2023-09-27,13.699999809265137,14.020000457763672,13.640000343322754,13.859999656677246,236506.0
+2023-09-28,13.899999618530273,13.979999542236328,13.800000190734863,13.899999618530273,98081.0
+2023-10-01,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2023-10-02,13.640000343322754,13.899999618530273,13.640000343322754,13.699999809265137,237785.0
+2023-10-03,13.640000343322754,13.720000267028809,13.5600004196167,13.65999984741211,125038.0
+2023-10-04,13.640000343322754,13.699999809265137,13.539999961853027,13.5600004196167,153254.0
+2023-10-05,13.5,13.619999885559082,13.199999809265137,13.34000015258789,307407.0
+2023-10-08,13.279999732971191,13.579999923706055,13.0,13.15999984741211,249591.0
+2023-10-09,13.15999984741211,13.260000228881836,13.020000457763672,13.079999923706055,116234.0
+2023-10-10,13.100000381469727,13.279999732971191,13.0,13.039999961853027,104777.0
+2023-10-11,13.0,13.100000381469727,12.640000343322754,12.699999809265137,285683.0
+2023-10-12,12.699999809265137,12.800000190734863,12.539999961853027,12.720000267028809,132843.0
+2023-10-15,12.819999694824219,12.819999694824219,12.65999984741211,12.760000228881836,21652.0
+2023-10-16,12.760000228881836,12.800000190734863,12.680000305175781,12.699999809265137,76381.0
+2023-10-17,12.699999809265137,12.800000190734863,12.699999809265137,12.760000228881836,97257.0
+2023-10-18,12.65999984741211,12.800000190734863,12.65999984741211,12.699999809265137,62307.0
+2023-10-19,12.699999809265137,12.899999618530273,12.65999984741211,12.720000267028809,154080.0
+2023-10-22,12.720000267028809,12.760000228881836,12.300000190734863,12.300000190734863,161970.0
+2023-10-23,12.4399995803833,12.579999923706055,11.600000381469727,11.819999694824219,455572.0
+2023-10-24,11.5600004196167,11.880000114440918,11.5600004196167,11.880000114440918,160726.0
+2023-10-25,11.880000114440918,12.0,11.84000015258789,11.979999542236328,117012.0
+2023-10-26,12.0,12.020000457763672,11.819999694824219,11.899999618530273,66889.0
+2023-10-29,11.899999618530273,11.979999542236328,11.739999771118164,11.9399995803833,94286.0
+2023-10-30,11.920000076293945,12.180000305175781,11.920000076293945,12.039999961853027,235876.0
+2023-10-31,12.039999961853027,12.260000228881836,12.039999961853027,12.199999809265137,135913.0
+2023-11-01,12.199999809265137,12.199999809265137,12.039999961853027,12.119999885559082,68799.0
+2023-11-02,12.140000343322754,12.220000267028809,12.140000343322754,12.199999809265137,121044.0
+2023-11-05,12.220000267028809,12.300000190734863,12.119999885559082,12.279999732971191,158853.0
+2023-11-06,12.220000267028809,12.300000190734863,12.15999984741211,12.220000267028809,90187.0
+2023-11-07,12.279999732971191,12.300000190734863,12.119999885559082,12.199999809265137,105808.0
+2023-11-08,12.800000190734863,13.420000076293945,12.800000190734863,13.420000076293945,965062.0
+2023-11-09,13.800000190734863,13.800000190734863,12.9399995803833,12.9399995803833,1122107.0
+2023-11-12,12.84000015258789,13.079999923706055,12.84000015258789,12.880000114440918,340120.0
+2023-11-13,12.880000114440918,13.279999732971191,12.880000114440918,13.15999984741211,478104.0
+2023-11-14,13.199999809265137,13.640000343322754,13.079999923706055,13.079999923706055,1091337.0
+2023-11-15,13.180000305175781,13.319999694824219,13.119999885559082,13.239999771118164,515615.0
+2023-11-16,13.199999809265137,13.319999694824219,13.199999809265137,13.260000228881836,194920.0
+2023-11-19,13.279999732971191,13.460000038146973,13.239999771118164,13.4399995803833,346141.0
+2023-11-20,13.420000076293945,13.420000076293945,13.300000190734863,13.359999656677246,318177.0
+2023-11-21,13.4399995803833,13.4399995803833,13.180000305175781,13.199999809265137,287752.0
+2023-11-22,13.220000267028809,13.260000228881836,13.0600004196167,13.140000343322754,182047.0
+2023-11-23,13.220000267028809,13.260000228881836,13.0600004196167,13.140000343322754,182047.0
+2023-11-26,13.100000381469727,13.220000267028809,13.020000457763672,13.079999923706055,248342.0
+2023-11-27,13.100000381469727,13.140000343322754,13.039999961853027,13.0600004196167,138585.0
+2023-11-28,13.079999923706055,13.34000015258789,13.0600004196167,13.319999694824219,344743.0
+2023-11-29,13.359999656677246,13.4399995803833,13.180000305175781,13.239999771118164,242479.0
+2023-11-30,13.300000190734863,13.300000190734863,13.15999984741211,13.239999771118164,141616.0
+2023-12-03,13.220000267028809,13.5600004196167,13.199999809265137,13.420000076293945,609001.0
+2023-12-04,13.4399995803833,13.5600004196167,13.359999656677246,13.399999618530273,370704.0
+2023-12-05,13.420000076293945,13.5600004196167,13.399999618530273,13.4399995803833,330044.0
+2023-12-06,13.399999618530273,13.720000267028809,13.399999618530273,13.539999961853027,531751.0
+2023-12-07,13.5,13.600000381469727,13.359999656677246,13.4399995803833,310449.0
+2023-12-10,13.5,13.5,13.34000015258789,13.479999542236328,264731.0
+2023-12-11,13.479999542236328,13.479999542236328,13.300000190734863,13.34000015258789,302142.0
+2023-12-12,13.300000190734863,13.479999542236328,13.300000190734863,13.420000076293945,369639.0
+2023-12-13,13.399999618530273,13.420000076293945,13.279999732971191,13.300000190734863,194190.0
+2023-12-14,13.34000015258789,13.380000114440918,13.300000190734863,13.359999656677246,153234.0
+2023-12-17,13.34000015258789,13.539999961853027,13.319999694824219,13.520000457763672,400784.0
+2023-12-18,13.5600004196167,13.5600004196167,13.399999618530273,13.479999542236328,280994.0
+2023-12-19,13.5,13.5600004196167,13.380000114440918,13.460000038146973,314538.0
+2023-12-20,13.420000076293945,13.960000038146973,13.420000076293945,13.84000015258789,1420784.0
+2023-12-21,13.880000114440918,14.460000038146973,13.720000267028809,14.0600004196167,3036157.0
+2023-12-24,14.079999923706055,14.279999732971191,14.0,14.079999923706055,691184.0
+2023-12-25,14.100000381469727,14.300000190734863,14.039999961853027,14.100000381469727,468792.0
+2023-12-26,14.100000381469727,14.119999885559082,13.880000114440918,14.039999961853027,588043.0
+2023-12-27,14.079999923706055,14.180000305175781,14.0,14.079999923706055,519668.0
+2023-12-28,14.119999885559082,14.300000190734863,14.039999961853027,14.220000267028809,983010.0
+2023-12-31,14.220000267028809,14.34000015258789,14.180000305175781,14.199999809265137,715708.0
+2024-01-01,14.199999809265137,14.260000228881836,14.039999961853027,14.220000267028809,504836.0
+2024-01-02,14.220000267028809,14.319999694824219,14.180000305175781,14.319999694824219,553512.0
+2024-01-03,14.380000114440918,14.5,14.199999809265137,14.199999809265137,824608.0
+2024-01-04,14.15999984741211,14.279999732971191,14.119999885559082,14.279999732971191,400471.0
+2024-01-07,14.300000190734863,14.5,14.239999771118164,14.239999771118164,788271.0
+2024-01-08,14.260000228881836,14.34000015258789,14.199999809265137,14.279999732971191,455839.0
+2024-01-09,14.380000114440918,14.399999618530273,14.140000343322754,14.180000305175781,358901.0
+2024-01-10,14.180000305175781,14.420000076293945,14.15999984741211,14.34000015258789,610279.0
+2024-01-11,14.399999618530273,14.399999618530273,14.140000343322754,14.140000343322754,501270.0
+2024-01-14,14.0600004196167,14.199999809265137,14.020000457763672,14.180000305175781,319786.0
+2024-01-15,14.199999809265137,14.420000076293945,14.100000381469727,14.399999618530273,487779.0
+2024-01-16,14.399999618530273,14.539999961853027,14.279999732971191,14.539999961853027,1357615.0
+2024-01-17,14.600000381469727,14.800000190734863,14.279999732971191,14.279999732971191,2148335.0
+2024-01-18,14.279999732971191,14.279999732971191,14.039999961853027,14.180000305175781,703290.0
+2024-01-21,14.15999984741211,14.279999732971191,14.119999885559082,14.260000228881836,330626.0
+2024-01-22,14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,0.0
+2024-01-23,14.199999809265137,14.239999771118164,14.100000381469727,14.180000305175781,306541.0
+2024-01-24,14.180000305175781,14.479999542236328,14.180000305175781,14.479999542236328,714199.0
+2024-01-25,14.600000381469727,14.699999809265137,14.359999656677246,14.399999618530273,1173122.0
+2024-01-28,14.479999542236328,14.739999771118164,14.319999694824219,14.739999771118164,1282168.0
+2024-01-29,14.779999732971191,15.380000114440918,14.779999732971191,14.859999656677246,3687019.0
+2024-01-30,14.859999656677246,14.899999618530273,14.180000305175781,14.239999771118164,1667865.0
+2024-01-31,14.220000267028809,14.640000343322754,14.140000343322754,14.420000076293945,861458.0
+2024-02-01,14.359999656677246,14.479999542236328,14.180000305175781,14.220000267028809,614350.0
+2024-02-04,14.260000228881836,14.359999656677246,14.220000267028809,14.319999694824219,279255.0
+2024-02-05,14.279999732971191,14.699999809265137,14.279999732971191,14.699999809265137,873021.0
+2024-02-06,14.760000228881836,14.84000015258789,14.5,14.539999961853027,771919.0
+2024-02-07,14.5600004196167,14.979999542236328,14.5,14.9399995803833,1020235.0
+2024-02-08,14.5600004196167,14.979999542236328,14.5,14.9399995803833,1020235.0
+2024-02-11,14.760000228881836,14.819999694824219,14.600000381469727,14.65999984741211,309594.0
+2024-02-12,14.699999809265137,14.739999771118164,14.520000457763672,14.5600004196167,414563.0
+2024-02-13,14.680000305175781,14.859999656677246,14.4399995803833,14.84000015258789,764642.0
+2024-02-14,14.779999732971191,14.960000038146973,14.640000343322754,14.800000190734863,470721.0
+2024-02-15,14.800000190734863,15.359999656677246,14.699999809265137,15.180000305175781,1848939.0
+2024-02-18,15.300000190734863,15.899999618530273,15.260000228881836,15.899999618530273,2569531.0
+2024-02-19,16.1200008392334,17.479999542236328,16.1200008392334,16.920000076293945,13186860.0
+2024-02-20,17.020000457763672,17.860000610351562,16.68000030517578,17.100000381469727,4559132.0
+2024-02-21,17.100000381469727,17.420000076293945,16.920000076293945,17.15999984741211,2141680.0
+2024-02-25,17.200000762939453,17.399999618530273,17.0,17.020000457763672,1431754.0
+2024-02-26,17.0,17.0,16.459999084472656,16.459999084472656,1405247.0
+2024-02-27,16.420000076293945,16.920000076293945,16.200000762939453,16.739999771118164,1018444.0
+2024-02-28,16.780000686645508,17.1200008392334,16.719999313354492,16.940000534057617,1184057.0
+2024-02-29,16.940000534057617,16.959999084472656,16.65999984741211,16.700000762939453,656314.0
+2024-03-03,16.700000762939453,17.0,16.559999465942383,16.6200008392334,760590.0
+2024-03-04,16.559999465942383,16.700000762939453,16.219999313354492,16.420000076293945,713179.0
+2024-03-05,16.420000076293945,16.420000076293945,16.420000076293945,16.420000076293945,0.0
+2024-03-06,16.780000686645508,17.100000381469727,16.579999923706055,17.100000381469727,1649348.0
+2024-03-07,17.15999984741211,17.200000762939453,16.860000610351562,16.899999618530273,1241482.0
+2024-03-10,17.0,17.15999984741211,16.8799991607666,16.959999084472656,908207.0
+2024-03-11,17.079999923706055,17.100000381469727,16.739999771118164,17.100000381469727,623898.0
+2024-03-12,17.059999465942383,17.139999389648438,16.899999618530273,16.920000076293945,613740.0
+2024-03-13,16.940000534057617,17.5,16.8799991607666,17.360000610351562,2085916.0
+2024-03-14,17.399999618530273,18.0,17.3799991607666,17.979999542236328,2548265.0
+2024-03-17,18.139999389648438,18.579999923706055,18.139999389648438,18.5,2543282.0
+2024-03-18,18.520000457763672,18.540000915527344,18.0,18.18000030517578,1338299.0
+2024-03-19,18.18000030517578,18.34000015258789,18.059999465942383,18.1200008392334,657752.0
+2024-03-20,18.1200008392334,18.299999237060547,17.979999542236328,18.100000381469727,926287.0
+2024-03-21,18.219999313354492,18.260000228881836,17.479999542236328,17.68000030517578,781134.0
+2024-03-24,17.68000030517578,17.979999542236328,17.479999542236328,17.860000610351562,596371.0
+2024-03-25,17.719999313354492,18.100000381469727,17.5,17.979999542236328,806165.0
+2024-03-26,17.959999084472656,17.959999084472656,17.100000381469727,17.139999389648438,955452.0
+2024-03-27,17.1200008392334,17.479999542236328,16.920000076293945,17.479999542236328,429902.0
+2024-03-28,17.5,17.520000457763672,16.719999313354492,16.899999618530273,646826.0
+2024-03-31,15.920000076293945,16.0,15.220000267028809,15.260000228881836,2413968.0
+2024-04-01,15.260000228881836,15.5,15.140000343322754,15.4399995803833,499641.0
+2024-04-02,15.800000190734863,15.800000190734863,15.180000305175781,15.4399995803833,436327.0
+2024-04-03,15.699999809265137,15.699999809265137,15.420000076293945,15.600000381469727,313407.0
+2024-04-04,15.760000228881836,15.760000228881836,15.399999618530273,15.460000038146973,324977.0
+2024-04-14,,,,,
+2024-04-15,15.600000381469727,16.260000228881836,15.600000381469727,16.18000030517578,497576.0
+2024-04-16,16.139999389648438,16.280000686645508,15.699999809265137,15.699999809265137,762611.0
+2024-04-17,15.739999771118164,15.9399995803833,15.579999923706055,15.739999771118164,557783.0
+2024-04-18,15.680000305175781,16.3799991607666,15.640000343322754,16.18000030517578,838398.0
+2024-04-21,16.31999969482422,16.459999084472656,16.239999771118164,16.399999618530273,489114.0
+2024-04-22,16.299999237060547,16.399999618530273,15.859999656677246,15.979999542236328,483468.0
+2024-04-23,16.0,16.020000457763672,15.680000305175781,15.699999809265137,487825.0
+2024-04-24,15.699999809265137,15.760000228881836,15.0600004196167,15.279999732971191,542279.0
+2024-04-25,15.279999732971191,15.359999656677246,14.9399995803833,15.0,331023.0
+2024-04-28,15.0,15.0,15.0,15.0,0.0
+2024-04-29,14.920000076293945,15.100000381469727,14.65999984741211,15.0600004196167,401735.0
+2024-04-30,15.199999809265137,15.5,15.119999885559082,15.4399995803833,387457.0
+2024-05-01,15.420000076293945,15.5600004196167,15.319999694824219,15.520000457763672,171264.0
+2024-05-02,15.539999961853027,15.600000381469727,15.4399995803833,15.5,197991.0
+2024-05-05,15.5,15.5600004196167,15.34000015258789,15.34000015258789,212741.0
+2024-05-06,15.380000114440918,15.539999961853027,15.279999732971191,15.539999961853027,170331.0
+2024-05-07,15.5600004196167,15.5600004196167,15.260000228881836,15.260000228881836,199073.0
+2024-05-08,15.260000228881836,15.359999656677246,15.15999984741211,15.180000305175781,298420.0
+2024-05-09,15.0,15.239999771118164,14.899999618530273,14.899999618530273,342839.0
+2024-05-12,14.979999542236328,15.100000381469727,14.819999694824219,15.039999961853027,241136.0
+2024-05-13,15.039999961853027,15.100000381469727,14.800000190734863,15.039999961853027,272822.0
+2024-05-14,15.0600004196167,15.0600004196167,14.479999542236328,14.699999809265137,394466.0
+2024-05-15,14.520000457763672,14.84000015258789,14.520000457763672,14.680000305175781,224743.0
+2024-05-16,14.600000381469727,14.819999694824219,14.5,14.600000381469727,224148.0
+2024-05-19,14.600000381469727,14.600000381469727,14.600000381469727,14.600000381469727,0.0
+2024-05-20,16.479999542236328,16.65999984741211,15.739999771118164,16.200000762939453,3560019.0
+2024-05-21,16.1200008392334,16.31999969482422,15.720000267028809,15.899999618530273,1016505.0
+2024-05-22,15.699999809265137,15.899999618530273,15.520000457763672,15.739999771118164,575870.0
+2024-05-23,15.739999771118164,16.360000610351562,15.65999984741211,16.0,1268949.0
+2024-05-26,16.0,16.200000762939453,15.760000228881836,15.84000015258789,345380.0
+2024-05-27,15.859999656677246,15.9399995803833,15.600000381469727,15.800000190734863,308858.0
+2024-05-28,15.84000015258789,15.859999656677246,15.479999542236328,15.579999923706055,268632.0
+2024-05-29,15.520000457763672,15.600000381469727,15.239999771118164,15.359999656677246,340352.0
+2024-05-30,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0
+2024-06-02,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0
+2024-06-03,15.0600004196167,15.5600004196167,15.0,15.5600004196167,435581.0
+2024-06-04,15.5600004196167,15.699999809265137,15.260000228881836,15.359999656677246,368482.0
+2024-06-05,15.279999732971191,15.399999618530273,15.020000457763672,15.359999656677246,292780.0
+2024-06-06,15.359999656677246,15.460000038146973,15.020000457763672,15.020000457763672,271159.0
+2024-06-09,15.020000457763672,15.34000015258789,15.020000457763672,15.319999694824219,187513.0
+2024-06-10,15.34000015258789,15.640000343322754,15.34000015258789,15.399999618530273,385024.0
+2024-06-11,15.699999809265137,15.699999809265137,15.479999542236328,15.5,363048.0
+2024-06-12,15.5,15.5,15.199999809265137,15.34000015258789,121099.0
+2024-06-13,15.300000190734863,15.300000190734863,15.039999961853027,15.180000305175781,165315.0
+2024-06-23,15.180000305175781,15.199999809265137,15.0,15.020000457763672,156770.0
+2024-06-24,14.899999618530273,15.039999961853027,14.84000015258789,15.0,114340.0
+2024-06-25,15.0,15.199999809265137,15.0,15.039999961853027,125065.0
+2024-06-26,15.119999885559082,15.220000267028809,15.020000457763672,15.140000343322754,121321.0
+2024-06-27,15.15999984741211,15.239999771118164,15.0,15.100000381469727,137633.0
+2024-06-30,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0
+2024-07-01,15.619999885559082,15.800000190734863,15.5,15.640000343322754,385509.0
+2024-07-02,15.640000343322754,15.760000228881836,15.380000114440918,15.399999618530273,234436.0
+2024-07-03,15.359999656677246,15.619999885559082,15.300000190734863,15.380000114440918,235101.0
+2024-07-04,15.300000190734863,15.34000015258789,15.140000343322754,15.300000190734863,218001.0
+2024-07-07,15.319999694824219,15.5,15.239999771118164,15.420000076293945,143532.0
+2024-07-08,15.399999618530273,15.579999923706055,15.220000267028809,15.239999771118164,195077.0
+2024-07-09,15.260000228881836,15.5600004196167,15.239999771118164,15.539999961853027,215468.0
+2024-07-10,15.5600004196167,15.65999984741211,15.34000015258789,15.380000114440918,235469.0
+2024-07-11,15.380000114440918,15.380000114440918,15.220000267028809,15.34000015258789,282545.0
+2024-07-14,15.260000228881836,15.460000038146973,15.260000228881836,15.4399995803833,184424.0
+2024-07-15,15.399999618530273,15.720000267028809,15.279999732971191,15.680000305175781,426490.0
+2024-07-16,15.779999732971191,15.859999656677246,15.479999542236328,15.600000381469727,420894.0
+2024-07-17,15.640000343322754,15.65999984741211,15.359999656677246,15.5,301723.0
+2024-07-18,15.5,15.579999923706055,15.359999656677246,15.460000038146973,267299.0
+2024-07-21,15.479999542236328,15.479999542236328,15.239999771118164,15.300000190734863,450541.0
+2024-07-22,15.300000190734863,15.460000038146973,15.15999984741211,15.34000015258789,248015.0
+2024-07-23,15.34000015258789,15.399999618530273,15.0,15.039999961853027,424602.0
+2024-07-24,15.039999961853027,15.239999771118164,15.039999961853027,15.15999984741211,177886.0
+2024-07-25,15.15999984741211,15.319999694824219,15.0,15.180000305175781,199443.0
+2024-07-28,15.100000381469727,15.300000190734863,15.020000457763672,15.15999984741211,257087.0
+2024-07-29,15.180000305175781,15.279999732971191,15.100000381469727,15.140000343322754,161733.0
+2024-07-30,15.100000381469727,15.140000343322754,15.0,15.100000381469727,190838.0
+2024-07-31,15.140000343322754,15.140000343322754,15.0,15.020000457763672,173788.0
+2024-08-01,15.0,15.0600004196167,14.539999961853027,14.600000381469727,517125.0
+2024-08-04,14.0,14.239999771118164,13.84000015258789,14.039999961853027,437395.0
+2024-08-05,14.020000457763672,14.020000457763672,13.180000305175781,13.520000457763672,837579.0
+2024-08-06,13.520000457763672,14.039999961853027,13.520000457763672,13.9399995803833,504923.0
+2024-08-07,14.0,14.420000076293945,13.9399995803833,14.220000267028809,204152.0
+2024-08-08,14.100000381469727,14.119999885559082,13.739999771118164,14.119999885559082,206147.0
+2024-08-11,14.180000305175781,14.199999809265137,13.699999809265137,13.779999732971191,520233.0
+2024-08-12,13.699999809265137,13.699999809265137,13.319999694824219,13.399999618530273,378764.0
+2024-08-13,13.399999618530273,13.65999984741211,13.15999984741211,13.260000228881836,729368.0
+2024-08-14,13.380000114440918,13.5600004196167,13.279999732971191,13.460000038146973,599791.0
+2024-08-15,13.460000038146973,13.880000114440918,13.460000038146973,13.779999732971191,886621.0
+2024-08-18,13.779999732971191,14.899999618530273,13.779999732971191,14.380000114440918,1808090.0
+2024-08-19,14.380000114440918,14.5,14.119999885559082,14.239999771118164,717407.0
+2024-08-20,14.260000228881836,14.779999732971191,14.140000343322754,14.539999961853027,1273989.0
+2024-08-21,14.619999885559082,14.800000190734863,14.300000190734863,14.359999656677246,1117824.0
+2024-08-22,14.399999618530273,14.979999542236328,14.34000015258789,14.760000228881836,1834149.0
+2024-08-25,14.880000114440918,15.079999923706055,14.579999923706055,14.65999984741211,1510412.0
+2024-08-26,14.720000267028809,14.760000228881836,14.5600004196167,14.5600004196167,289676.0
+2024-08-27,14.5,14.640000343322754,14.34000015258789,14.359999656677246,425890.0
+2024-08-28,14.359999656677246,14.479999542236328,14.279999732971191,14.399999618530273,217870.0
+2024-08-29,14.5,14.539999961853027,14.380000114440918,14.4399995803833,171132.0
+2024-09-01,14.4399995803833,14.800000190734863,14.4399995803833,14.800000190734863,392826.0
+2024-09-02,14.819999694824219,15.100000381469727,14.699999809265137,14.899999618530273,1131346.0
+2024-09-03,14.9399995803833,14.9399995803833,14.680000305175781,14.699999809265137,293649.0
+2024-09-04,14.539999961853027,14.680000305175781,14.399999618530273,14.5,435614.0
+2024-09-05,14.520000457763672,14.640000343322754,14.380000114440918,14.420000076293945,204789.0
+2024-09-08,14.399999618530273,14.5,14.220000267028809,14.380000114440918,248177.0
+2024-09-09,14.359999656677246,14.479999542236328,14.0,14.0600004196167,578208.0
+2024-09-10,14.140000343322754,14.279999732971191,14.0,14.199999809265137,335736.0
+2024-09-11,14.199999809265137,14.199999809265137,13.899999618530273,14.039999961853027,299472.0
+2024-09-12,14.0600004196167,14.180000305175781,13.9399995803833,14.119999885559082,176320.0
+2024-09-15,14.119999885559082,14.239999771118164,14.0600004196167,14.119999885559082,207636.0
+2024-09-16,14.100000381469727,14.119999885559082,13.899999618530273,14.0,343541.0
+2024-09-17,14.0,14.119999885559082,14.0,14.100000381469727,284594.0
+2024-09-18,14.100000381469727,14.239999771118164,14.0600004196167,14.140000343322754,257554.0
+2024-09-19,14.15999984741211,14.279999732971191,14.119999885559082,14.15999984741211,216044.0
+2024-09-22,14.119999885559082,14.260000228881836,14.100000381469727,14.140000343322754,233851.0
+2024-09-24,14.220000267028809,14.220000267028809,13.979999542236328,14.119999885559082,437333.0
+2024-09-25,14.15999984741211,14.520000457763672,14.119999885559082,14.239999771118164,899594.0
+2024-09-26,14.300000190734863,14.600000381469727,14.279999732971191,14.420000076293945,901952.0
+2024-09-29,14.420000076293945,14.5600004196167,14.34000015258789,14.34000015258789,539828.0
+2024-09-30,14.34000015258789,14.5,14.300000190734863,14.5,432020.0
+2024-10-01,14.520000457763672,14.779999732971191,14.4399995803833,14.699999809265137,1229199.0
+2024-10-02,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,0.0
+2024-10-03,14.180000305175781,14.300000190734863,14.020000457763672,14.119999885559082,311787.0
+2024-10-06,14.100000381469727,14.199999809265137,13.600000381469727,13.600000381469727,499599.0
+2024-10-07,13.600000381469727,13.819999694824219,13.520000457763672,13.739999771118164,419404.0
+2024-10-08,13.880000114440918,13.880000114440918,13.520000457763672,13.680000305175781,304635.0
+2024-10-09,13.640000343322754,13.699999809265137,13.4399995803833,13.4399995803833,212948.0
+2024-10-10,13.4399995803833,13.720000267028809,13.4399995803833,13.600000381469727,236598.0
+2024-10-13,13.739999771118164,14.140000343322754,13.699999809265137,14.039999961853027,504242.0
+2024-10-14,14.079999923706055,14.079999923706055,13.800000190734863,13.800000190734863,231770.0
+2024-10-15,13.9399995803833,14.020000457763672,13.800000190734863,13.899999618530273,187641.0
+2024-10-16,13.880000114440918,14.180000305175781,13.859999656677246,14.0,308401.0
+2024-10-17,14.0,14.0600004196167,13.699999809265137,13.720000267028809,351376.0
+2024-10-20,13.779999732971191,13.84000015258789,13.5600004196167,13.699999809265137,262874.0
+2024-10-21,13.699999809265137,13.819999694824219,13.65999984741211,13.720000267028809,174178.0
+2024-10-22,13.720000267028809,13.819999694824219,13.5,13.579999923706055,577202.0
+2024-10-23,13.640000343322754,13.640000343322754,13.460000038146973,13.5600004196167,247864.0
+2024-10-24,13.5,13.5600004196167,13.380000114440918,13.5,196752.0
+2024-10-27,13.539999961853027,13.859999656677246,13.539999961853027,13.800000190734863,343944.0
+2024-10-28,13.800000190734863,13.859999656677246,13.680000305175781,13.720000267028809,234018.0
+2024-10-29,13.760000228881836,13.760000228881836,13.520000457763672,13.680000305175781,196452.0
+2024-10-30,13.619999885559082,13.760000228881836,13.520000457763672,13.699999809265137,135528.0
+2024-10-31,13.619999885559082,13.680000305175781,13.5,13.640000343322754,237692.0
+2024-11-03,13.65999984741211,13.800000190734863,13.640000343322754,13.720000267028809,330718.0
+2024-11-04,13.720000267028809,13.760000228881836,13.479999542236328,13.5600004196167,183570.0
+2024-11-05,13.600000381469727,13.640000343322754,13.479999542236328,13.579999923706055,128436.0
+2024-11-06,13.640000343322754,13.800000190734863,13.600000381469727,13.739999771118164,342900.0
+2024-11-07,13.720000267028809,13.800000190734863,13.65999984741211,13.779999732971191,120079.0
+2024-11-10,13.800000190734863,13.800000190734863,13.65999984741211,13.720000267028809,138899.0
+2024-11-11,13.600000381469727,13.699999809265137,13.4399995803833,13.640000343322754,250744.0
+2024-11-12,13.399999618530273,13.479999542236328,13.199999809265137,13.359999656677246,453386.0
+2024-11-13,13.359999656677246,13.359999656677246,13.140000343322754,13.34000015258789,192189.0
+2024-11-14,13.319999694824219,13.380000114440918,13.199999809265137,13.260000228881836,136679.0
+2024-11-17,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0.0
+2024-11-18,13.260000228881836,13.260000228881836,12.920000076293945,13.0,314451.0
+2024-11-19,13.0,13.15999984741211,12.979999542236328,13.100000381469727,244802.0
+2024-11-20,13.100000381469727,13.140000343322754,12.979999542236328,13.020000457763672,69921.0
+2024-11-21,13.020000457763672,13.600000381469727,12.9399995803833,13.460000038146973,946462.0
+2024-11-24,13.5,13.65999984741211,13.260000228881836,13.399999618530273,333305.0
+2024-11-25,13.399999618530273,13.4399995803833,13.260000228881836,13.300000190734863,156882.0
+2024-11-26,13.239999771118164,13.380000114440918,13.100000381469727,13.15999984741211,170276.0
+2024-11-27,13.15999984741211,13.380000114440918,12.979999542236328,13.300000190734863,502166.0
+2024-11-28,13.300000190734863,13.300000190734863,13.100000381469727,13.140000343322754,149126.0
+2024-12-01,13.300000190734863,13.300000190734863,13.100000381469727,13.140000343322754,149126.0
+2024-12-02,13.699999809265137,14.199999809265137,13.680000305175781,13.800000190734863,790722.0
+2024-12-03,13.84000015258789,14.100000381469727,13.800000190734863,13.899999618530273,274541.0
+2024-12-04,13.899999618530273,14.039999961853027,13.84000015258789,13.979999542236328,97689.0
+2024-12-05,13.979999542236328,14.0,13.800000190734863,13.84000015258789,139617.0
+2024-12-08,13.84000015258789,14.0,13.84000015258789,13.960000038146973,136909.0
+2024-12-09,13.920000076293945,14.0,13.880000114440918,14.0,142603.0
+2024-12-10,14.0,14.020000457763672,13.859999656677246,13.9399995803833,134083.0
+2024-12-11,13.9399995803833,14.0,13.880000114440918,13.920000076293945,62911.0
+2024-12-12,13.920000076293945,13.960000038146973,13.859999656677246,13.859999656677246,69607.0
+2024-12-15,13.859999656677246,13.9399995803833,13.819999694824219,13.84000015258789,51291.0
+2024-12-16,13.84000015258789,13.859999656677246,13.680000305175781,13.720000267028809,119569.0
+2024-12-17,13.720000267028809,13.779999732971191,13.600000381469727,13.640000343322754,89801.0
+2024-12-18,13.619999885559082,13.739999771118164,13.539999961853027,13.720000267028809,114693.0
+2024-12-19,13.739999771118164,13.739999771118164,13.5600004196167,13.720000267028809,67116.0
+2024-12-22,13.619999885559082,13.720000267028809,13.460000038146973,13.600000381469727,95193.0
+2024-12-23,13.600000381469727,13.600000381469727,13.399999618530273,13.600000381469727,78250.0
+2024-12-24,13.600000381469727,13.699999809265137,13.4399995803833,13.65999984741211,113637.0
+2024-12-25,13.460000038146973,13.640000343322754,13.460000038146973,13.600000381469727,81538.0
+2024-12-26,13.600000381469727,13.65999984741211,13.5,13.539999961853027,30802.0
+2024-12-29,13.539999961853027,13.640000343322754,13.319999694824219,13.34000015258789,340470.0
+2024-12-30,13.34000015258789,13.5,13.239999771118164,13.5,138653.0
+2024-12-31,13.479999542236328,13.779999732971191,13.4399995803833,13.760000228881836,235042.0
+2025-01-01,13.859999656677246,14.119999885559082,13.800000190734863,14.0600004196167,651322.0
+2025-01-02,14.0600004196167,14.300000190734863,13.960000038146973,14.260000228881836,599417.0
+2025-01-05,14.279999732971191,14.579999923706055,14.239999771118164,14.380000114440918,420932.0
+2025-01-06,14.279999732971191,14.420000076293945,14.100000381469727,14.199999809265137,185785.0
+2025-01-07,14.180000305175781,14.319999694824219,14.119999885559082,14.220000267028809,146328.0
+2025-01-08,14.220000267028809,14.4399995803833,14.199999809265137,14.420000076293945,236616.0
+2025-01-09,14.420000076293945,14.420000076293945,14.420000076293945,14.420000076293945,0.0
+2025-01-12,14.619999885559082,14.899999618530273,14.5600004196167,14.640000343322754,269731.0
+2025-01-13,14.640000343322754,14.640000343322754,14.399999618530273,14.399999618530273,149405.0
+2025-01-14,14.399999618530273,14.539999961853027,14.399999618530273,14.5,85349.0
+2025-01-15,14.460000038146973,14.699999809265137,14.420000076293945,14.460000038146973,216790.0
+2025-01-16,14.460000038146973,14.5,14.420000076293945,14.4399995803833,58633.0
+2025-01-19,14.399999618530273,14.479999542236328,14.260000228881836,14.260000228881836,147374.0
+2025-01-20,14.359999656677246,14.359999656677246,14.239999771118164,14.279999732971191,121522.0
+2025-01-21,14.279999732971191,14.279999732971191,14.140000343322754,14.260000228881836,106741.0
+2025-01-22,14.260000228881836,14.34000015258789,14.199999809265137,14.199999809265137,120981.0
+2025-01-23,14.220000267028809,14.319999694824219,14.100000381469727,14.300000190734863,196146.0
+2025-01-26,14.300000190734863,14.479999542236328,14.300000190734863,14.359999656677246,207143.0
+2025-01-27,14.300000190734863,14.4399995803833,14.199999809265137,14.220000267028809,219970.0
+2025-01-28,14.279999732971191,14.359999656677246,14.180000305175781,14.239999771118164,289876.0
+2025-01-29,14.260000228881836,14.34000015258789,13.960000038146973,14.100000381469727,253282.0
+2025-01-30,14.100000381469727,14.199999809265137,14.039999961853027,14.180000305175781,148743.0
+2025-02-02,14.0600004196167,14.140000343322754,14.0,14.0600004196167,89064.0
+2025-02-03,14.039999961853027,14.079999923706055,13.819999694824219,13.899999618530273,193291.0
+2025-02-04,13.819999694824219,14.15999984741211,13.819999694824219,14.15999984741211,260811.0
+2025-02-05,14.15999984741211,14.15999984741211,14.0,14.0600004196167,143983.0
+2025-02-06,14.0600004196167,14.100000381469727,13.9399995803833,14.0600004196167,82195.0
+2025-02-09,14.0600004196167,14.239999771118164,14.0,14.180000305175781,226374.0
+2025-02-10,14.119999885559082,14.300000190734863,14.0600004196167,14.0600004196167,414193.0
+2025-02-11,14.079999923706055,14.140000343322754,14.0,14.079999923706055,166277.0
+2025-02-12,14.0,14.079999923706055,13.819999694824219,13.84000015258789,374463.0
+2025-02-13,13.880000114440918,13.899999618530273,13.680000305175781,13.800000190734863,168127.0
+2025-02-16,13.819999694824219,14.119999885559082,13.819999694824219,14.020000457763672,336350.0
+2025-02-17,14.020000457763672,14.079999923706055,13.800000190734863,13.800000190734863,225000.0
+2025-02-18,13.800000190734863,13.880000114440918,13.5600004196167,13.739999771118164,133653.0
+2025-02-19,13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,0.0
+2025-02-20,13.640000343322754,13.680000305175781,13.579999923706055,13.680000305175781,68217.0
+2025-02-24,13.680000305175781,13.859999656677246,13.5600004196167,13.800000190734863,175779.0
+2025-02-25,13.800000190734863,13.800000190734863,13.640000343322754,13.699999809265137,67813.0
+2025-02-26,13.699999809265137,13.739999771118164,13.619999885559082,13.699999809265137,32086.0
+2025-02-27,13.65999984741211,13.739999771118164,13.600000381469727,13.65999984741211,107145.0
+2025-03-02,13.65999984741211,13.680000305175781,13.039999961853027,13.140000343322754,203957.0
+2025-03-03,13.180000305175781,13.779999732971191,13.140000343322754,13.779999732971191,275662.0
+2025-03-04,13.739999771118164,13.739999771118164,13.199999809265137,13.319999694824219,290719.0
+2025-03-05,13.319999694824219,13.399999618530273,13.220000267028809,13.359999656677246,113491.0
+2025-03-06,13.380000114440918,13.380000114440918,13.119999885559082,13.239999771118164,140288.0
+2025-03-09,13.079999923706055,13.15999984741211,12.720000267028809,12.760000228881836,235255.0
+2025-03-10,12.819999694824219,12.84000015258789,12.399999618530273,12.420000076293945,103853.0
+2025-03-11,12.300000190734863,12.5,11.800000190734863,12.5,242996.0
+2025-03-12,12.5,12.640000343322754,12.399999618530273,12.539999961853027,106863.0
+2025-03-13,12.600000381469727,12.760000228881836,12.479999542236328,12.65999984741211,196146.0
+2025-03-16,12.680000305175781,13.319999694824219,12.680000305175781,13.319999694824219,263416.0
+2025-03-17,13.279999732971191,13.380000114440918,13.100000381469727,13.119999885559082,92413.0
+2025-03-18,13.119999885559082,13.119999885559082,12.800000190734863,13.079999923706055,90684.0
+2025-03-19,13.079999923706055,13.079999923706055,12.779999732971191,12.979999542236328,67912.0
+2025-03-20,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,0.0
+2025-03-23,12.779999732971191,12.979999542236328,12.760000228881836,12.800000190734863,49423.0
+2025-03-24,12.699999809265137,12.779999732971191,12.600000381469727,12.65999984741211,106612.0
+2025-03-25,12.65999984741211,12.699999809265137,12.5,12.539999961853027,125497.0
+2025-03-26,12.5,12.880000114440918,12.5,12.800000190734863,52937.0
+2025-03-27,12.779999732971191,13.020000457763672,12.779999732971191,12.979999542236328,133184.0
+2025-04-03,12.859999656677246,13.479999542236328,12.859999656677246,13.039999961853027,437554.0
+2025-04-06,12.420000076293945,12.479999542236328,11.899999618530273,12.260000228881836,384676.0
+2025-04-07,12.079999923706055,12.300000190734863,11.600000381469727,12.239999771118164,298239.0
+2025-04-08,12.279999732971191,12.5600004196167,12.119999885559082,12.15999984741211,276976.0
+2025-04-09,12.119999885559082,12.119999885559082,11.819999694824219,12.039999961853027,158575.0
+2025-04-10,12.039999961853027,12.039999961853027,12.039999961853027,12.039999961853027,0.0
+2025-04-13,12.5,12.65999984741211,12.399999618530273,12.5600004196167,229493.0
+2025-04-14,12.5600004196167,12.859999656677246,12.5,12.760000228881836,158516.0
+2025-04-15,12.880000114440918,13.199999809265137,12.739999771118164,12.800000190734863,248831.0
+2025-04-16,12.739999771118164,14.079999923706055,12.739999771118164,14.079999923706055,3410348.0
+2025-04-17,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0
+2025-04-20,13.399999618530273,14.399999618530273,13.399999618530273,14.140000343322754,1896273.0
+2025-04-21,14.199999809265137,14.199999809265137,13.779999732971191,13.800000190734863,729085.0
+2025-04-22,13.800000190734863,13.979999542236328,13.600000381469727,13.880000114440918,582944.0
+2025-04-23,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,0.0
+2025-04-24,13.779999732971191,13.800000190734863,13.460000038146973,13.5,440401.0
+2025-04-27,13.579999923706055,13.800000190734863,13.5,13.5,303282.0
+2025-04-28,13.600000381469727,13.600000381469727,13.300000190734863,13.300000190734863,275415.0
+2025-04-29,13.319999694824219,13.460000038146973,13.220000267028809,13.300000190734863,196058.0
+2025-04-30,13.199999809265137,13.5,13.119999885559082,13.199999809265137,412910.0
+2025-05-01,13.140000343322754,13.220000267028809,12.960000038146973,13.079999923706055,212895.0
+2025-05-04,13.079999923706055,13.119999885559082,12.84000015258789,12.899999618530273,176402.0
+2025-05-05,12.899999618530273,13.220000267028809,12.760000228881836,13.119999885559082,198774.0
+2025-05-06,13.15999984741211,13.199999809265137,12.84000015258789,12.880000114440918,113101.0
+2025-05-07,12.960000038146973,12.960000038146973,12.760000228881836,12.800000190734863,107204.0
+2025-05-08,12.720000267028809,12.84000015258789,12.720000267028809,12.779999732971191,57500.0
+2025-05-11,12.779999732971191,12.84000015258789,12.619999885559082,12.720000267028809,84019.0
+2025-05-12,12.800000190734863,13.079999923706055,12.779999732971191,13.079999923706055,161520.0
+2025-05-13,13.119999885559082,13.140000343322754,12.880000114440918,12.979999542236328,145890.0
+2025-05-14,13.0,13.0600004196167,12.920000076293945,13.020000457763672,188941.0
+2025-05-15,13.0,13.0,12.699999809265137,12.739999771118164,174083.0
+2025-05-18,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2025-05-19,12.800000190734863,13.020000457763672,12.699999809265137,12.960000038146973,237753.0
+2025-05-20,12.9399995803833,12.9399995803833,12.760000228881836,12.859999656677246,183087.0
+2025-05-21,12.859999656677246,12.920000076293945,12.720000267028809,12.800000190734863,91673.0
+2025-05-22,12.800000190734863,12.819999694824219,12.5,12.5600004196167,155437.0
+2025-05-25,12.520000457763672,12.600000381469727,12.399999618530273,12.399999618530273,83800.0
+2025-05-26,12.399999618530273,12.460000038146973,12.119999885559082,12.4399995803833,139320.0
+2025-05-27,12.539999961853027,12.539999961853027,12.199999809265137,12.359999656677246,61955.0
+2025-05-28,12.34000015258789,12.579999923706055,12.34000015258789,12.5600004196167,120618.0
+2025-05-29,12.5600004196167,12.899999618530273,12.479999542236328,12.640000343322754,113697.0
+2025-06-01,12.800000190734863,12.819999694824219,12.239999771118164,12.260000228881836,78622.0
+2025-06-02,12.279999732971191,12.4399995803833,12.279999732971191,12.420000076293945,67142.0
+2025-06-03,12.380000114440918,12.4399995803833,12.34000015258789,12.399999618530273,58521.0
+2025-06-04,12.4399995803833,12.600000381469727,12.359999656677246,12.359999656677246,71225.0
+2025-06-11,12.380000114440918,12.5600004196167,12.380000114440918,12.539999961853027,183457.0
+2025-06-12,12.479999542236328,12.479999542236328,11.960000038146973,12.0600004196167,216577.0
+2025-06-15,11.699999809265137,12.180000305175781,11.579999923706055,12.0600004196167,237766.0
+2025-06-16,11.920000076293945,12.420000076293945,11.920000076293945,12.279999732971191,291029.0
+2025-06-17,12.279999732971191,12.600000381469727,12.15999984741211,12.199999809265137,122068.0
+2025-06-18,12.020000457763672,12.15999984741211,11.819999694824219,11.899999618530273,161430.0
+2025-06-19,11.960000038146973,12.0,11.859999656677246,11.960000038146973,61732.0
+2025-06-22,11.960000038146973,12.859999656677246,11.960000038146973,12.300000190734863,820448.0
+2025-06-23,12.300000190734863,12.5600004196167,12.260000228881836,12.539999961853027,160320.0
+2025-06-24,12.640000343322754,12.84000015258789,12.5600004196167,12.800000190734863,329445.0
+2025-06-25,12.800000190734863,13.039999961853027,12.739999771118164,12.979999542236328,284918.0
+2025-06-26,12.84000015258789,13.039999961853027,12.84000015258789,12.9399995803833,158112.0
+2025-06-29,13.0,13.100000381469727,12.899999618530273,13.100000381469727,255852.0
+2025-06-30,13.100000381469727,13.34000015258789,13.0600004196167,13.260000228881836,255141.0
+2025-07-01,13.239999771118164,13.239999771118164,13.079999923706055,13.180000305175781,123320.0
+2025-07-02,13.079999923706055,13.239999771118164,13.079999923706055,13.180000305175781,132326.0
+2025-07-03,13.1899995803833,13.390000343322754,13.09000015258789,13.300000190734863,339547.0
+2025-07-06,13.359999656677246,13.619999885559082,13.25,13.5,337315.0
+2025-07-07,13.619999885559082,13.630000114440918,13.279999732971191,13.359999656677246,174897.0
+2025-07-08,13.449999809265137,13.890000343322754,13.300000190734863,13.300000190734863,597202.0
+2025-07-09,13.300000190734863,13.5,13.270000457763672,13.430000305175781,153473.0
+2025-07-10,13.430000305175781,13.569999694824219,13.399999618530273,13.460000038146973,188763.0
+2025-07-13,13.399999618530273,13.579999923706055,13.300000190734863,13.430000305175781,141735.0
+2025-07-14,13.479999542236328,13.479999542236328,13.1899995803833,13.319999694824219,186871.0
+2025-07-15,13.319999694824219,13.369999885559082,12.979999542236328,13.119999885559082,121510.0
+2025-07-16,13.399999618530273,13.399999618530273,12.84000015258789,13.0,148370.0
+2025-07-17,13.0,13.0,13.0,13.0,0.0
+2025-07-20,13.199999809265137,13.239999771118164,12.850000381469727,13.050000190734863,98664.0
+2025-07-21,13.09000015258789,13.09000015258789,12.779999732971191,12.90999984741211,120099.0
+2025-07-22,12.9399995803833,12.9399995803833,12.380000114440918,12.380000114440918,180005.0
+2025-07-23,12.380000114440918,12.65999984741211,12.34000015258789,12.470000267028809,410176.0
+2025-07-24,12.529999732971191,12.529999732971191,12.300000190734863,12.420000076293945,131809.0
+2025-07-27,12.479999542236328,12.619999885559082,12.319999694824219,12.59000015258789,122514.0
+2025-07-28,12.579999923706055,12.859999656677246,12.449999809265137,12.479999542236328,227157.0
+2025-07-29,12.489999771118164,12.600000381469727,12.3100004196167,12.420000076293945,144806.0
+2025-07-30,12.350000381469727,12.479999542236328,12.260000228881836,12.390000343322754,156233.0
+2025-07-31,12.390000343322754,12.75,12.300000190734863,12.75,344825.0
+2025-08-03,12.739999771118164,13.09000015258789,12.579999923706055,13.09000015258789,344834.0
+2025-08-04,13.09000015258789,13.09000015258789,12.789999961853027,12.949999809265137,252930.0
+2025-08-05,12.949999809265137,12.949999809265137,12.800000190734863,12.9399995803833,135195.0
+2025-08-06,12.84000015258789,13.050000190734863,12.84000015258789,13.0,171346.0
+2025-08-07,13.069999694824219,13.069999694824219,12.84000015258789,12.979999542236328,137362.0
+2025-08-10,12.5,12.75,12.100000381469727,12.100000381469727,253032.0
+2025-08-11,12.15999984741211,12.369999885559082,12.149999618530273,12.279999732971191,167103.0
+2025-08-12,12.119999885559082,12.300000190734863,12.079999923706055,12.079999923706055,58709.0
+2025-08-13,12.300000190734863,12.890000343322754,12.100000381469727,12.449999809265137,504210.0
+2025-08-14,12.40999984741211,12.710000038146973,12.199999809265137,12.34000015258789,239556.0
+2025-08-17,12.34000015258789,13.569999694824219,12.34000015258789,13.5,2878400.0
+2025-08-18,13.399999618530273,13.600000381469727,13.0,13.279999732971191,892850.0
+2025-08-19,13.170000076293945,13.329999923706055,12.869999885559082,12.960000038146973,333942.0
+2025-08-20,12.960000038146973,13.300000190734863,12.899999618530273,13.119999885559082,383706.0
+2025-08-21,13.020000457763672,13.180000305175781,12.920000076293945,13.180000305175781,232913.0
+2025-08-24,13.300000190734863,13.420000076293945,13.140000343322754,13.149999618530273,247357.0
+2025-08-25,13.34000015258789,13.34000015258789,13.119999885559082,13.239999771118164,104337.0
+2025-08-26,13.109999656677246,13.34000015258789,13.079999923706055,13.220000267028809,187897.0
+2025-08-27,13.25,13.300000190734863,13.180000305175781,13.300000190734863,167962.0
+2025-08-28,13.300000190734863,13.34000015258789,13.100000381469727,13.140000343322754,89690.0
+2025-08-31,13.130000114440918,13.1899995803833,12.819999694824219,12.819999694824219,100406.0
+2025-09-01,12.800000190734863,12.859999656677246,12.600000381469727,12.609999656677246,162818.0
+2025-09-02,12.579999923706055,12.760000228881836,12.420000076293945,12.420000076293945,85226.0
+2025-09-03,12.359999656677246,12.520000457763672,12.359999656677246,12.40999984741211,56220.0
+2025-09-04,12.399999618530273,12.59000015258789,12.380000114440918,12.449999809265137,112752.0