diff --git "a/data/4030.csv" "b/data/4030.csv"
new file mode 100644--- /dev/null
+++ "b/data/4030.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,8.0,8.021332740783691,7.957333087921143,7.978665828704834,1915516.0
+2010-03-07,8.021332740783691,8.064000129699707,8.0,8.021332740783691,1373357.0
+2010-03-08,8.021332740783691,8.0426664352417,8.0,8.021332740783691,1390117.0
+2010-03-09,8.0426664352417,8.0426664352417,8.0,8.0,1675870.0
+2010-03-10,8.0,8.021332740783691,7.978665828704834,7.978665828704834,1136212.0
+2010-03-11,7.978665828704834,8.0,7.957333087921143,7.978665828704834,779170.0
+2010-03-14,8.0,8.10666561126709,8.0,8.085332870483398,2736142.0
+2010-03-15,8.085332870483398,8.234665870666504,8.085332870483398,8.234665870666504,3280244.0
+2010-03-16,8.255999565124512,8.255999565124512,8.128000259399414,8.149333000183105,2148557.0
+2010-03-17,8.149333000183105,8.149333000183105,8.149333000183105,8.149333000183105,0.0
+2010-03-18,8.213333129882812,8.255999565124512,8.192000389099121,8.192000389099121,1976460.0
+2010-03-21,8.234665870666504,8.255999565124512,8.213333129882812,8.234665870666504,1278750.0
+2010-03-22,8.255999565124512,8.362666130065918,8.255999565124512,8.319999694824219,3763774.0
+2010-03-23,8.341333389282227,8.576000213623047,8.319999694824219,8.533332824707031,8204528.0
+2010-03-24,8.576000213623047,8.682665824890137,8.554665565490723,8.61866569519043,3926582.0
+2010-03-25,8.61866569519043,8.61866569519043,8.51200008392334,8.554665565490723,3339276.0
+2010-03-28,8.490666389465332,8.554665565490723,8.469332695007324,8.533332824707031,2970056.0
+2010-03-29,8.533332824707031,8.533332824707031,8.533332824707031,8.533332824707031,0.0
+2010-03-30,8.533332824707031,8.533332824707031,8.533332824707031,8.533332824707031,0.0
+2010-03-31,8.640000343322754,8.640000343322754,8.597332954406738,8.597332954406738,1248862.0
+2010-04-01,8.61866569519043,8.661333084106445,8.533332824707031,8.661333084106445,3056828.0
+2010-04-04,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0
+2010-04-05,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0
+2010-04-06,8.234665870666504,8.255999565124512,8.170665740966797,8.170665740966797,975848.0
+2010-04-07,8.192000389099121,8.192000389099121,8.10666561126709,8.149333000183105,1570514.0
+2010-04-08,8.10666561126709,8.149333000183105,8.085332870483398,8.10666561126709,1665093.0
+2010-04-11,8.128000259399414,8.170665740966797,8.10666561126709,8.170665740966797,2382698.0
+2010-04-12,8.192000389099121,8.213333129882812,8.10666561126709,8.192000389099121,3445626.0
+2010-04-13,8.192000389099121,8.234665870666504,8.170665740966797,8.213333129882812,2717214.0
+2010-04-14,8.192000389099121,8.213333129882812,8.170665740966797,8.192000389099121,1368696.0
+2010-04-15,8.192000389099121,8.255999565124512,8.128000259399414,8.192000389099121,3149859.0
+2010-04-18,8.192000389099121,8.255999565124512,8.149333000183105,8.213333129882812,864499.0
+2010-04-19,8.192000389099121,8.234665870666504,8.10666561126709,8.234665870666504,2941350.0
+2010-04-20,8.170665740966797,8.27733325958252,8.170665740966797,8.234665870666504,2002659.0
+2010-04-21,8.255999565124512,8.640000343322754,8.234665870666504,8.405332565307617,14962556.0
+2010-04-22,8.341333389282227,8.831999778747559,8.27733325958252,8.725333213806152,7589200.0
+2010-04-25,8.725333213806152,8.725333213806152,8.725333213806152,8.725333213806152,0.0
+2010-04-26,8.725333213806152,8.725333213806152,8.725333213806152,8.725333213806152,0.0
+2010-04-27,8.981332778930664,9.045332908630371,8.960000038146973,9.02400016784668,1157564.0
+2010-04-28,9.02400016784668,9.194665908813477,8.874666213989258,9.02400016784668,2631517.0
+2010-04-29,8.917332649230957,9.02400016784668,8.874666213989258,9.02400016784668,1731262.0
+2010-05-02,9.02400016784668,9.02400016784668,9.02400016784668,9.02400016784668,0.0
+2010-05-03,9.002666473388672,9.088000297546387,8.981332778930664,9.045332908630371,1224789.0
+2010-05-04,9.02400016784668,9.045332908630371,8.981332778930664,8.981332778930664,814162.0
+2010-05-05,9.02400016784668,9.045332908630371,8.981332778930664,9.002666473388672,764050.0
+2010-05-06,8.895999908447266,8.938666343688965,8.853333473205566,8.938666343688965,943989.0
+2010-05-09,8.938666343688965,8.938666343688965,8.938666343688965,8.938666343688965,0.0
+2010-05-10,8.319999694824219,8.447999954223633,8.319999694824219,8.447999954223633,2549221.0
+2010-05-11,8.533332824707031,8.597332954406738,8.469332695007324,8.597332954406738,3669468.0
+2010-05-12,8.576000213623047,8.597332954406738,8.469332695007324,8.469332695007324,3548158.0
+2010-05-13,8.469332695007324,8.533332824707031,8.405332565307617,8.469332695007324,771189.0
+2010-05-16,8.426666259765625,8.426666259765625,8.170665740966797,8.213333129882812,896868.0
+2010-05-17,8.234665870666504,8.234665870666504,8.085332870483398,8.170665740966797,1454917.0
+2010-05-18,8.10666561126709,8.10666561126709,7.957333087921143,8.0426664352417,1612511.0
+2010-05-19,8.10666561126709,8.170665740966797,8.064000129699707,8.10666561126709,2329113.0
+2010-05-20,7.8293328285217285,7.978665828704834,7.786665916442871,7.8933329582214355,1636436.0
+2010-05-23,7.808000087738037,7.850666046142578,7.637332916259766,7.850666046142578,1298158.0
+2010-05-24,7.872000217437744,7.8933329582214355,7.637332916259766,7.658666133880615,2113136.0
+2010-05-25,7.679999828338623,7.679999828338623,7.445333003997803,7.466666221618652,1663935.0
+2010-05-26,7.466666221618652,7.466666221618652,7.466666221618652,7.466666221618652,0.0
+2010-05-27,7.104000091552734,7.296000003814697,7.104000091552734,7.25333309173584,3565975.0
+2010-05-30,7.25333309173584,7.25333309173584,7.25333309173584,7.25333309173584,0.0
+2010-05-31,7.25333309173584,7.25333309173584,7.25333309173584,7.25333309173584,0.0
+2010-06-01,7.296000003814697,7.360000133514404,7.296000003814697,7.338665962219238,549839.0
+2010-06-02,7.25333309173584,7.274665832519531,7.23199987411499,7.274665832519531,448396.0
+2010-06-03,7.25333309173584,7.296000003814697,7.25333309173584,7.274665832519531,428144.0
+2010-06-06,7.210666179656982,7.210666179656982,7.061333179473877,7.210666179656982,2743347.0
+2010-06-07,7.25333309173584,7.317333221435547,7.189332962036133,7.274665832519531,765815.0
+2010-06-08,7.25333309173584,7.338665962219238,7.25333309173584,7.317333221435547,949750.0
+2010-06-09,7.274665832519531,7.338665962219238,7.25333309173584,7.338665962219238,1250057.0
+2010-06-10,7.402666091918945,7.786665916442871,7.402666091918945,7.637332916259766,2933512.0
+2010-06-13,7.808000087738037,7.935999870300293,7.74399995803833,7.914666175842285,3445907.0
+2010-06-14,7.8933329582214355,7.957333087921143,7.872000217437744,7.8933329582214355,1349385.0
+2010-06-15,7.8933329582214355,8.0,7.872000217437744,7.8933329582214355,1395607.0
+2010-06-16,7.872000217437744,7.872000217437744,7.76533317565918,7.786665916442871,2128746.0
+2010-06-17,7.8293328285217285,7.872000217437744,7.786665916442871,7.872000217437744,3260978.0
+2010-06-20,7.872000217437744,8.27733325958252,7.872000217437744,8.085332870483398,4317782.0
+2010-06-21,8.064000129699707,8.149333000183105,8.021332740783691,8.10666561126709,1925350.0
+2010-06-22,8.128000259399414,8.213333129882812,8.10666561126709,8.149333000183105,2524703.0
+2010-06-23,8.064000129699707,8.234665870666504,8.0,8.149333000183105,1935871.0
+2010-06-24,8.10666561126709,8.192000389099121,8.064000129699707,8.128000259399414,514490.0
+2010-06-27,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0
+2010-06-28,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0
+2010-06-29,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0
+2010-06-30,7.935999870300293,7.935999870300293,7.722665786743164,7.74399995803833,941385.0
+2010-07-01,7.679999828338623,7.76533317565918,7.637332916259766,7.637332916259766,669796.0
+2010-07-04,7.658666133880615,7.658666133880615,7.573332786560059,7.594666004180908,605308.0
+2010-07-05,7.658666133880615,7.701333045959473,7.616000175476074,7.616000175476074,294900.0
+2010-07-06,7.573332786560059,7.722665786743164,7.573332786560059,7.616000175476074,1063889.0
+2010-07-07,7.679999828338623,7.808000087738037,7.658666133880615,7.701333045959473,1052985.0
+2010-07-08,7.637332916259766,7.679999828338623,7.637332916259766,7.658666133880615,545074.0
+2010-07-11,7.76533317565918,7.8933329582214355,7.722665786743164,7.786665916442871,804785.0
+2010-07-12,7.76533317565918,7.8293328285217285,7.679999828338623,7.76533317565918,1642331.0
+2010-07-13,7.722665786743164,7.850666046142578,7.722665786743164,7.74399995803833,251414.0
+2010-07-14,7.74399995803833,7.74399995803833,7.74399995803833,7.74399995803833,0.0
+2010-07-15,7.786665916442871,7.8293328285217285,7.637332916259766,7.722665786743164,1888785.0
+2010-07-18,7.616000175476074,7.679999828338623,7.594666004180908,7.658666133880615,500542.0
+2010-07-19,7.637332916259766,7.701333045959473,7.637332916259766,7.658666133880615,552892.0
+2010-07-20,7.552000045776367,7.679999828338623,7.552000045776367,7.658666133880615,1304118.0
+2010-07-21,7.679999828338623,7.679999828338623,7.573332786560059,7.573332786560059,739143.0
+2010-07-22,7.594666004180908,7.722665786743164,7.573332786560059,7.658666133880615,1906345.0
+2010-07-25,7.701333045959473,7.74399995803833,7.658666133880615,7.679999828338623,1448721.0
+2010-07-26,7.701333045959473,7.701333045959473,7.616000175476074,7.658666133880615,941791.0
+2010-07-27,7.658666133880615,7.679999828338623,7.573332786560059,7.594666004180908,2073510.0
+2010-07-28,7.616000175476074,7.679999828338623,7.530665874481201,7.573332786560059,4438818.0
+2010-07-29,7.594666004180908,7.594666004180908,7.50933313369751,7.594666004180908,1582197.0
+2010-08-01,7.552000045776367,7.637332916259766,7.552000045776367,7.594666004180908,1524161.0
+2010-08-02,7.573332786560059,7.637332916259766,7.573332786560059,7.594666004180908,1192394.0
+2010-08-03,7.594666004180908,7.616000175476074,7.552000045776367,7.573332786560059,2571750.0
+2010-08-04,7.722665786743164,7.722665786743164,7.594666004180908,7.616000175476074,2545553.0
+2010-08-05,7.616000175476074,7.658666133880615,7.594666004180908,7.637332916259766,774234.0
+2010-08-08,7.637332916259766,7.679999828338623,7.637332916259766,7.658666133880615,620090.0
+2010-08-09,7.679999828338623,7.679999828338623,7.637332916259766,7.679999828338623,260650.0
+2010-08-10,7.658666133880615,7.701333045959473,7.637332916259766,7.679999828338623,1141075.0
+2010-08-11,7.658666133880615,7.658666133880615,7.616000175476074,7.658666133880615,711885.0
+2010-08-12,7.616000175476074,7.616000175476074,7.50933313369751,7.573332786560059,884264.0
+2010-08-15,7.50933313369751,7.530665874481201,7.50933313369751,7.530665874481201,420979.0
+2010-08-16,7.552000045776367,7.658666133880615,7.50933313369751,7.658666133880615,721146.0
+2010-08-17,7.679999828338623,7.679999828338623,7.573332786560059,7.616000175476074,503660.0
+2010-08-18,7.594666004180908,7.637332916259766,7.466666221618652,7.48799991607666,3487692.0
+2010-08-19,7.466666221618652,7.48799991607666,7.423999786376953,7.466666221618652,738196.0
+2010-08-22,7.445333003997803,7.445333003997803,7.317333221435547,7.360000133514404,882829.0
+2010-08-23,7.381332874298096,7.381332874298096,7.296000003814697,7.317333221435547,543958.0
+2010-08-24,7.338665962219238,7.381332874298096,7.338665962219238,7.381332874298096,189993.0
+2010-08-25,7.338665962219238,7.338665962219238,7.23199987411499,7.25333309173584,711766.0
+2010-08-26,7.25333309173584,7.274665832519531,7.25333309173584,7.25333309173584,218678.0
+2010-08-29,7.274665832519531,7.317333221435547,7.274665832519531,7.274665832519531,490614.0
+2010-08-30,7.338665962219238,7.360000133514404,7.274665832519531,7.317333221435547,939775.0
+2010-08-31,7.296000003814697,7.317333221435547,7.296000003814697,7.317333221435547,572786.0
+2010-09-01,7.25333309173584,7.296000003814697,7.25333309173584,7.274665832519531,550357.0
+2010-09-02,7.296000003814697,7.317333221435547,7.25333309173584,7.296000003814697,1341339.0
+2010-09-05,7.296000003814697,7.381332874298096,7.296000003814697,7.317333221435547,1319913.0
+2010-09-06,7.338665962219238,7.360000133514404,7.338665962219238,7.338665962219238,812603.0
+2010-09-07,7.360000133514404,7.381332874298096,7.317333221435547,7.360000133514404,882815.0
+2010-09-09,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0
+2010-09-12,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0
+2010-09-14,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0
+2010-09-15,7.402666091918945,7.402666091918945,7.360000133514404,7.360000133514404,1270760.0
+2010-09-16,7.338665962219238,7.338665962219238,7.296000003814697,7.296000003814697,846527.0
+2010-09-19,7.317333221435547,7.338665962219238,7.25333309173584,7.296000003814697,867461.0
+2010-09-20,7.296000003814697,7.296000003814697,7.23199987411499,7.25333309173584,1628819.0
+2010-09-21,7.274665832519531,7.317333221435547,7.23199987411499,7.317333221435547,1264671.0
+2010-09-22,7.317333221435547,7.360000133514404,7.296000003814697,7.338665962219238,1169606.0
+2010-09-26,7.360000133514404,7.402666091918945,7.296000003814697,7.317333221435547,3374657.0
+2010-09-27,7.317333221435547,7.338665962219238,7.296000003814697,7.338665962219238,1110346.0
+2010-09-28,7.317333221435547,7.338665962219238,7.296000003814697,7.317333221435547,1065114.0
+2010-09-29,7.317333221435547,7.317333221435547,7.317333221435547,7.317333221435547,0.0
+2010-09-30,7.296000003814697,7.296000003814697,7.25333309173584,7.296000003814697,975246.0
+2010-10-03,7.296000003814697,7.338665962219238,7.25333309173584,7.274665832519531,1393436.0
+2010-10-04,7.25333309173584,7.274665832519531,7.23199987411499,7.25333309173584,1461972.0
+2010-10-05,7.274665832519531,7.296000003814697,7.25333309173584,7.25333309173584,788339.0
+2010-10-06,7.23199987411499,7.25333309173584,7.189332962036133,7.23199987411499,1191360.0
+2010-10-07,7.25333309173584,7.25333309173584,7.189332962036133,7.210666179656982,1491264.0
+2010-10-10,7.210666179656982,7.25333309173584,7.146666049957275,7.146666049957275,2259243.0
+2010-10-11,7.082665920257568,7.104000091552734,6.9546661376953125,7.039999961853027,4580526.0
+2010-10-12,7.039999961853027,7.146666049957275,6.99733304977417,7.082665920257568,1618232.0
+2010-10-13,7.082665920257568,7.125332832336426,7.018665790557861,7.039999961853027,1271697.0
+2010-10-14,7.039999961853027,7.104000091552734,7.018665790557861,7.061333179473877,817446.0
+2010-10-17,7.039999961853027,7.189332962036133,7.018665790557861,7.125332832336426,2490403.0
+2010-10-18,7.146666049957275,7.189332962036133,7.061333179473877,7.189332962036133,867278.0
+2010-10-19,7.168000221252441,7.317333221435547,7.168000221252441,7.317333221435547,2736998.0
+2010-10-20,7.274665832519531,7.296000003814697,7.189332962036133,7.25333309173584,1481392.0
+2010-10-21,7.168000221252441,7.23199987411499,7.104000091552734,7.23199987411499,677299.0
+2010-10-24,7.25333309173584,7.296000003814697,7.23199987411499,7.274665832519531,1476276.0
+2010-10-25,7.317333221435547,7.360000133514404,7.317333221435547,7.338665962219238,1545675.0
+2010-10-26,7.338665962219238,7.360000133514404,7.296000003814697,7.317333221435547,892591.0
+2010-10-27,7.338665962219238,7.338665962219238,7.274665832519531,7.317333221435547,428892.0
+2010-10-28,7.317333221435547,7.317333221435547,7.274665832519531,7.317333221435547,333457.0
+2010-10-31,7.296000003814697,7.338665962219238,7.296000003814697,7.317333221435547,327246.0
+2010-11-01,7.338665962219238,7.338665962219238,7.317333221435547,7.338665962219238,717079.0
+2010-11-02,7.25333309173584,7.317333221435547,7.25333309173584,7.317333221435547,286933.0
+2010-11-03,7.317333221435547,7.317333221435547,7.23199987411499,7.25333309173584,544703.0
+2010-11-04,7.25333309173584,7.25333309173584,7.25333309173584,7.25333309173584,0.0
+2010-11-07,7.25333309173584,7.552000045776367,7.25333309173584,7.445333003997803,5344312.0
+2010-11-08,7.423999786376953,7.423999786376953,7.274665832519531,7.296000003814697,2259096.0
+2010-11-09,7.317333221435547,7.317333221435547,7.25333309173584,7.274665832519531,2031585.0
+2010-11-10,7.274665832519531,7.296000003814697,7.23199987411499,7.274665832519531,1744052.0
+2010-11-11,,,,,
+2010-11-14,7.274665832519531,7.274665832519531,7.274665832519531,7.274665832519531,0.0
+2010-11-18,7.274665832519531,7.274665832519531,7.274665832519531,7.274665832519531,0.0
+2010-11-21,7.189332962036133,7.189332962036133,7.146666049957275,7.189332962036133,933009.0
+2010-11-22,7.168000221252441,7.189332962036133,7.168000221252441,7.189332962036133,346692.0
+2010-11-23,7.168000221252441,7.168000221252441,7.082665920257568,7.125332832336426,789717.0
+2010-11-24,7.104000091552734,7.146666049957275,7.104000091552734,7.146666049957275,532706.0
+2010-11-25,,,,,
+2010-11-28,7.082665920257568,7.082665920257568,7.018665790557861,7.082665920257568,1324071.0
+2010-11-29,7.061333179473877,7.082665920257568,6.99733304977417,7.018665790557861,1252626.0
+2010-11-30,6.99733304977417,6.99733304977417,6.9120001792907715,6.9546661376953125,1528071.0
+2010-12-01,6.97599983215332,6.99733304977417,6.9546661376953125,6.99733304977417,1522542.0
+2010-12-02,,,,,
+2010-12-05,7.061333179473877,7.061333179473877,7.039999961853027,7.039999961853027,579267.0
+2010-12-06,7.039999961853027,7.082665920257568,7.039999961853027,7.061333179473877,1265625.0
+2010-12-07,,,,,
+2010-12-08,7.061333179473877,7.061333179473877,7.018665790557861,7.039999961853027,1239656.0
+2010-12-09,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0
+2010-12-12,7.061333179473877,7.082665920257568,7.039999961853027,7.061333179473877,1649261.0
+2010-12-13,7.061333179473877,7.061333179473877,7.039999961853027,7.039999961853027,1176513.0
+2010-12-14,7.061333179473877,7.23199987411499,7.061333179473877,7.210666179656982,3688146.0
+2010-12-15,7.189332962036133,7.189332962036133,7.125332832336426,7.146666049957275,1630800.0
+2010-12-16,,,,,
+2010-12-19,7.25333309173584,7.274665832519531,7.210666179656982,7.25333309173584,998355.0
+2010-12-20,7.25333309173584,7.274665832519531,7.23199987411499,7.25333309173584,820150.0
+2010-12-21,7.274665832519531,7.274665832519531,7.25333309173584,7.274665832519531,1039689.0
+2010-12-22,7.25333309173584,7.616000175476074,7.23199987411499,7.530665874481201,5573233.0
+2010-12-23,7.530665874481201,7.530665874481201,7.530665874481201,7.530665874481201,0.0
+2010-12-26,7.466666221618652,7.48799991607666,7.445333003997803,7.466666221618652,1049395.0
+2010-12-27,7.466666221618652,7.466666221618652,7.381332874298096,7.381332874298096,1098203.0
+2010-12-28,7.402666091918945,7.48799991607666,7.402666091918945,7.466666221618652,760256.0
+2010-12-29,7.466666221618652,7.50933313369751,7.423999786376953,7.466666221618652,934342.0
+2010-12-30,,,,,
+2011-01-02,7.50933313369751,7.573332786560059,7.50933313369751,7.530665874481201,1248876.0
+2011-01-03,7.50933313369751,7.594666004180908,7.423999786376953,7.445333003997803,4695864.0
+2011-01-04,7.466666221618652,7.466666221618652,7.274665832519531,7.296000003814697,6033501.0
+2011-01-05,7.317333221435547,7.48799991607666,7.317333221435547,7.445333003997803,5512132.0
+2011-01-06,17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,0.0
+2011-01-09,7.466666221618652,7.50933313369751,7.402666091918945,7.48799991607666,2868942.0
+2011-01-10,7.48799991607666,7.552000045776367,7.445333003997803,7.445333003997803,3149545.0
+2011-01-11,7.466666221618652,7.48799991607666,7.381332874298096,7.466666221618652,2381193.0
+2011-01-12,7.466666221618652,7.50933313369751,7.445333003997803,7.48799991607666,1829507.0
+2011-01-13,,,,,
+2011-01-16,7.48799991607666,7.594666004180908,7.48799991607666,7.573332786560059,4394088.0
+2011-01-17,7.360000133514404,7.360000133514404,7.210666179656982,7.23199987411499,15892783.0
+2011-01-18,7.25333309173584,7.25333309173584,7.168000221252441,7.189332962036133,2841344.0
+2011-01-19,7.168000221252441,7.168000221252441,7.104000091552734,7.125332832336426,2200115.0
+2011-01-20,,,,,
+2011-01-23,7.104000091552734,7.125332832336426,7.061333179473877,7.104000091552734,1425372.0
+2011-01-24,7.125332832336426,7.168000221252441,7.082665920257568,7.125332832336426,2428509.0
+2011-01-25,7.125332832336426,7.146666049957275,7.082665920257568,7.104000091552734,2114423.0
+2011-01-26,7.082665920257568,7.104000091552734,7.018665790557861,7.039999961853027,2688375.0
+2011-01-27,,,,,
+2011-01-30,6.314665794372559,6.698666095733643,6.314665794372559,6.677332878112793,3488542.0
+2011-01-31,6.698666095733643,6.71999979019165,6.5279998779296875,6.5920000076293945,2001058.0
+2011-02-01,6.549333095550537,6.783999919891357,6.549333095550537,6.6346659660339355,1285485.0
+2011-02-02,6.698666095733643,6.8480000495910645,6.698666095733643,6.71999979019165,1723504.0
+2011-02-03,,,,,
+2011-02-06,6.76266622543335,6.76266622543335,6.656000137329102,6.71999979019165,10381340.0
+2011-02-07,6.71999979019165,6.7413330078125,6.677332878112793,6.698666095733643,4646678.0
+2011-02-08,6.71999979019165,6.71999979019165,6.656000137329102,6.677332878112793,2969238.0
+2011-02-09,6.698666095733643,6.7413330078125,6.677332878112793,6.698666095733643,5717470.0
+2011-02-10,,,,,
+2011-02-13,6.71999979019165,6.7413330078125,6.698666095733643,6.71999979019165,1161759.0
+2011-02-14,6.71999979019165,6.76266622543335,6.677332878112793,6.698666095733643,5065907.0
+2011-02-15,6.698666095733643,6.76266622543335,6.698666095733643,6.71999979019165,3611102.0
+2011-02-16,6.698666095733643,6.698666095733643,6.5920000076293945,6.6346659660339355,5570941.0
+2011-02-17,6.6346659660339355,6.6346659660339355,6.6346659660339355,6.6346659660339355,0.0
+2011-02-20,6.549333095550537,6.613333225250244,6.48533296585083,6.5279998779296875,2932549.0
+2011-02-21,6.5279998779296875,6.549333095550537,6.50666618347168,6.5279998779296875,1502917.0
+2011-02-22,6.5706658363342285,6.656000137329102,6.5706658363342285,6.6346659660339355,5665385.0
+2011-02-23,6.677332878112793,6.71999979019165,6.5706658363342285,6.5920000076293945,2798186.0
+2011-02-24,6.5920000076293945,6.5920000076293945,6.5920000076293945,6.5920000076293945,0.0
+2011-02-27,6.613333225250244,6.613333225250244,6.22933292388916,6.357333183288574,2719853.0
+2011-02-28,6.357333183288574,6.421332836151123,6.186666011810303,6.271999835968018,3765904.0
+2011-03-01,6.314665794372559,6.357333183288574,5.6533331871032715,5.6533331871032715,3636900.0
+2011-03-02,5.5893330574035645,5.696000099182129,5.3333330154418945,5.610665798187256,4986553.0
+2011-03-03,5.610665798187256,5.610665798187256,5.610665798187256,5.610665798187256,0.0
+2011-03-06,6.144000053405762,6.186666011810303,5.952000141143799,6.079999923706055,2621048.0
+2011-03-07,5.99466609954834,6.144000053405762,5.97333288192749,6.122665882110596,1678183.0
+2011-03-08,6.122665882110596,6.48533296585083,6.079999923706055,6.400000095367432,4222870.0
+2011-03-09,6.421332836151123,6.48533296585083,6.400000095367432,6.400000095367432,3791697.0
+2011-03-10,,,,,
+2011-03-13,6.5706658363342285,6.677332878112793,6.5706658363342285,6.5920000076293945,4471347.0
+2011-03-14,6.50666618347168,6.5279998779296875,6.442666053771973,6.464000225067139,5915622.0
+2011-03-15,6.357333183288574,6.378665924072266,6.25066614151001,6.25066614151001,3832792.0
+2011-03-16,6.335999965667725,6.421332836151123,6.293333053588867,6.335999965667725,2515734.0
+2011-03-17,,,,,
+2011-03-20,6.5706658363342285,6.5920000076293945,6.48533296585083,6.5279998779296875,3274753.0
+2011-03-21,,,,,
+2011-03-22,6.677332878112793,6.698666095733643,6.613333225250244,6.613333225250244,1459139.0
+2011-03-23,6.613333225250244,6.71999979019165,6.5920000076293945,6.698666095733643,2395889.0
+2011-03-24,6.698666095733643,6.698666095733643,6.698666095733643,6.698666095733643,0.0
+2011-03-27,6.9120001792907715,6.99733304977417,6.9120001792907715,6.97599983215332,4697957.0
+2011-03-28,6.97599983215332,7.039999961853027,6.97599983215332,6.99733304977417,3464029.0
+2011-03-29,7.039999961853027,7.061333179473877,6.97599983215332,7.039999961853027,6900761.0
+2011-03-30,6.5920000076293945,6.5920000076293945,6.5279998779296875,6.549333095550537,6666206.0
+2011-03-31,,,,,
+2011-04-03,6.50666618347168,6.50666618347168,6.442666053771973,6.464000225067139,3238298.0
+2011-04-04,6.442666053771973,6.464000225067139,6.421332836151123,6.464000225067139,1299142.0
+2011-04-05,6.464000225067139,6.48533296585083,6.400000095367432,6.421332836151123,1521173.0
+2011-04-06,6.421332836151123,6.442666053771973,6.378665924072266,6.421332836151123,1308578.0
+2011-04-07,,,,,
+2011-04-10,6.421332836151123,6.421332836151123,6.421332836151123,6.421332836151123,0.0
+2011-04-11,6.442666053771973,6.464000225067139,6.421332836151123,6.464000225067139,912885.0
+2011-04-12,6.442666053771973,6.442666053771973,6.421332836151123,6.442666053771973,1044239.0
+2011-04-13,6.442666053771973,6.442666053771973,6.357333183288574,6.357333183288574,3235870.0
+2011-04-14,6.357333183288574,6.357333183288574,6.357333183288574,6.357333183288574,0.0
+2011-04-17,6.421332836151123,6.421332836151123,6.357333183288574,6.378665924072266,1940273.0
+2011-04-18,6.400000095367432,6.400000095367432,6.335999965667725,6.357333183288574,1467384.0
+2011-04-19,6.357333183288574,6.357333183288574,6.271999835968018,6.293333053588867,1161152.0
+2011-04-20,6.165332794189453,6.165332794189453,6.079999923706055,6.101333141326904,4088850.0
+2011-04-21,,,,,
+2011-04-24,6.144000053405762,6.144000053405762,6.101333141326904,6.144000053405762,2291810.0
+2011-04-25,6.144000053405762,6.144000053405762,6.079999923706055,6.122665882110596,3636796.0
+2011-04-26,6.144000053405762,6.186666011810303,6.122665882110596,6.165332794189453,2963353.0
+2011-04-27,6.186666011810303,6.22933292388916,6.165332794189453,6.186666011810303,2298466.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,6.144000053405762,6.25066614151001,6.144000053405762,6.208000183105469,3900998.0
+2011-05-03,6.208000183105469,6.25066614151001,6.165332794189453,6.186666011810303,6263880.0
+2011-05-04,6.165332794189453,6.208000183105469,6.165332794189453,6.208000183105469,1369558.0
+2011-05-05,6.208000183105469,6.208000183105469,6.208000183105469,6.208000183105469,0.0
+2011-05-08,6.165332794189453,6.208000183105469,6.144000053405762,6.165332794189453,1970906.0
+2011-05-09,6.208000183105469,6.25066614151001,6.208000183105469,6.22933292388916,4945802.0
+2011-05-10,6.25066614151001,6.442666053771973,6.22933292388916,6.378665924072266,17891341.0
+2011-05-11,6.400000095367432,6.421332836151123,6.314665794372559,6.314665794372559,7828410.0
+2011-05-12,,,,,
+2011-05-15,6.357333183288574,6.378665924072266,6.335999965667725,6.357333183288574,2266441.0
+2011-05-16,6.335999965667725,6.335999965667725,6.144000053405762,6.186666011810303,7073275.0
+2011-05-17,6.165332794189453,6.186666011810303,6.144000053405762,6.165332794189453,3531710.0
+2011-05-18,6.165332794189453,6.25066614151001,6.165332794189453,6.25066614151001,4488754.0
+2011-05-19,,,,,
+2011-05-22,6.335999965667725,6.357333183288574,6.271999835968018,6.314665794372559,4233421.0
+2011-05-23,6.293333053588867,6.293333053588867,6.22933292388916,6.271999835968018,2092492.0
+2011-05-24,6.271999835968018,6.293333053588867,6.22933292388916,6.22933292388916,1438966.0
+2011-05-25,6.22933292388916,6.293333053588867,6.208000183105469,6.271999835968018,1779353.0
+2011-05-26,,,,,
+2011-05-29,6.293333053588867,6.293333053588867,6.208000183105469,6.25066614151001,4395682.0
+2011-05-30,6.335999965667725,6.48533296585083,6.314665794372559,6.314665794372559,25610489.0
+2011-05-31,6.357333183288574,6.378665924072266,6.314665794372559,6.335999965667725,4560782.0
+2011-06-01,6.357333183288574,6.48533296585083,6.357333183288574,6.400000095367432,13469831.0
+2011-06-02,,,,,
+2011-06-05,6.271999835968018,6.271999835968018,6.22933292388916,6.22933292388916,1956768.0
+2011-06-06,6.22933292388916,6.271999835968018,6.22933292388916,6.271999835968018,2817658.0
+2011-06-07,6.271999835968018,6.271999835968018,6.186666011810303,6.186666011810303,3741543.0
+2011-06-08,6.186666011810303,6.208000183105469,6.122665882110596,6.144000053405762,2793607.0
+2011-06-09,,,,,
+2011-06-12,6.058666229248047,6.122665882110596,6.037333011627197,6.058666229248047,3015349.0
+2011-06-13,6.058666229248047,6.122665882110596,6.058666229248047,6.079999923706055,3124054.0
+2011-06-14,6.079999923706055,6.101333141326904,6.037333011627197,6.058666229248047,1796294.0
+2011-06-15,6.058666229248047,6.079999923706055,6.015999794006348,6.037333011627197,1375828.0
+2011-06-16,,,,,
+2011-06-19,6.058666229248047,6.058666229248047,5.99466609954834,5.99466609954834,1219425.0
+2011-06-20,6.015999794006348,6.015999794006348,5.888000011444092,5.930665969848633,2677221.0
+2011-06-21,5.99466609954834,6.015999794006348,5.952000141143799,5.97333288192749,3633096.0
+2011-06-22,5.99466609954834,5.99466609954834,5.930665969848633,5.952000141143799,1167808.0
+2011-06-23,,,,,
+2011-06-26,5.97333288192749,5.99466609954834,5.930665969848633,5.97333288192749,1442971.0
+2011-06-27,5.99466609954834,5.99466609954834,5.952000141143799,5.952000141143799,1813474.0
+2011-06-28,5.952000141143799,5.99466609954834,5.930665969848633,5.952000141143799,1978078.0
+2011-06-29,5.952000141143799,5.97333288192749,5.930665969848633,5.930665969848633,3509242.0
+2011-06-30,,,,,
+2011-07-03,5.952000141143799,6.015999794006348,5.952000141143799,5.952000141143799,4928920.0
+2011-07-04,5.97333288192749,5.97333288192749,5.930665969848633,5.930665969848633,2181210.0
+2011-07-05,5.952000141143799,5.952000141143799,5.909333229064941,5.930665969848633,1065227.0
+2011-07-06,5.952000141143799,5.952000141143799,5.888000011444092,5.888000011444092,1498844.0
+2011-07-07,,,,,
+2011-07-10,5.930665969848633,5.930665969848633,5.909333229064941,5.909333229064941,927121.0
+2011-07-11,5.909333229064941,5.930665969848633,5.866665840148926,5.888000011444092,1013423.0
+2011-07-12,5.866665840148926,5.866665840148926,5.760000228881836,5.802666187286377,1276743.0
+2011-07-13,5.781332969665527,5.802666187286377,5.760000228881836,5.802666187286377,1108462.0
+2011-07-14,,,,,
+2011-07-17,5.781332969665527,5.781332969665527,5.631999969482422,5.6533331871032715,1371937.0
+2011-07-18,5.6533331871032715,5.6533331871032715,5.525332927703857,5.5893330574035645,1736196.0
+2011-07-19,5.5893330574035645,5.610665798187256,5.504000186920166,5.546666145324707,2353856.0
+2011-07-20,5.567999839782715,5.567999839782715,5.504000186920166,5.525332927703857,3978721.0
+2011-07-21,5.525332927703857,5.525332927703857,5.525332927703857,5.525332927703857,0.0
+2011-07-24,5.525332927703857,5.546666145324707,5.504000186920166,5.525332927703857,1076364.0
+2011-07-25,5.504000186920166,5.525332927703857,5.440000057220459,5.482666015625,2577689.0
+2011-07-26,5.482666015625,5.504000186920166,5.440000057220459,5.482666015625,3323139.0
+2011-07-27,5.482666015625,5.482666015625,5.418665885925293,5.418665885925293,2771971.0
+2011-07-28,,,,,
+2011-07-31,5.397333145141602,5.46133279800415,5.375999927520752,5.418665885925293,1751714.0
+2011-08-01,5.46133279800415,5.482666015625,5.440000057220459,5.46133279800415,962669.0
+2011-08-02,5.440000057220459,5.46133279800415,5.418665885925293,5.46133279800415,725439.0
+2011-08-03,5.418665885925293,5.440000057220459,5.397333145141602,5.418665885925293,875378.0
+2011-08-04,,,,,
+2011-08-07,5.162665843963623,5.162665843963623,5.119999885559082,5.141333103179932,2620439.0
+2011-08-08,5.141333103179932,5.162665843963623,5.098666191101074,5.141333103179932,1603244.0
+2011-08-09,4.949333190917969,5.119999885559082,4.927999973297119,5.098666191101074,2128931.0
+2011-08-10,5.162665843963623,5.2693328857421875,5.162665843963623,5.205333232879639,1474413.0
+2011-08-11,,,,,
+2011-08-14,5.375999927520752,5.375999927520752,5.290666103363037,5.3333330154418945,1002241.0
+2011-08-15,5.311999797821045,5.3333330154418945,5.22666597366333,5.248000144958496,2372585.0
+2011-08-16,5.248000144958496,5.248000144958496,5.162665843963623,5.184000015258789,1056564.0
+2011-08-17,5.184000015258789,5.184000015258789,5.119999885559082,5.119999885559082,2119863.0
+2011-08-18,,,,,
+2011-08-21,5.013332843780518,5.013332843780518,4.885333061218262,4.885333061218262,5409982.0
+2011-08-22,4.97066593170166,4.992000102996826,4.650666236877441,4.736000061035156,12220713.0
+2011-08-23,4.757332801818848,4.800000190734863,4.693333148956299,4.778666019439697,6615365.0
+2011-08-24,4.800000190734863,4.906665802001953,4.778666019439697,4.885333061218262,3500526.0
+2011-08-25,,,,,
+2011-08-28,4.885333061218262,4.885333061218262,4.885333061218262,4.885333061218262,0.0
+2011-09-01,4.885333061218262,4.885333061218262,4.885333061218262,4.885333061218262,0.0
+2011-09-04,5.013332843780518,5.141333103179932,4.992000102996826,5.098666191101074,4631620.0
+2011-09-05,5.034666061401367,5.056000232696533,4.992000102996826,5.034666061401367,2621357.0
+2011-09-06,5.013332843780518,5.056000232696533,4.992000102996826,5.013332843780518,1220228.0
+2011-09-07,5.056000232696533,5.077332973480225,5.034666061401367,5.034666061401367,1288066.0
+2011-09-08,,,,,
+2011-09-11,5.034666061401367,5.056000232696533,4.992000102996826,4.992000102996826,5396081.0
+2011-09-12,4.992000102996826,4.992000102996826,4.863999843597412,4.906665802001953,3620601.0
+2011-09-13,4.949333190917969,4.97066593170166,4.906665802001953,4.949333190917969,2016382.0
+2011-09-14,4.949333190917969,4.992000102996826,4.949333190917969,4.97066593170166,1346252.0
+2011-09-15,,,,,
+2011-09-18,5.034666061401367,5.034666061401367,4.97066593170166,4.97066593170166,1605241.0
+2011-09-19,4.97066593170166,4.992000102996826,4.949333190917969,4.97066593170166,1688125.0
+2011-09-20,4.949333190917969,4.992000102996826,4.949333190917969,4.992000102996826,1614534.0
+2011-09-21,4.97066593170166,5.013332843780518,4.949333190917969,4.992000102996826,1611302.0
+2011-09-22,4.992000102996826,4.992000102996826,4.992000102996826,4.992000102996826,0.0
+2011-09-25,4.949333190917969,4.97066593170166,4.885333061218262,4.97066593170166,2594231.0
+2011-09-26,4.949333190917969,4.992000102996826,4.927999973297119,4.97066593170166,1246125.0
+2011-09-27,5.013332843780518,5.034666061401367,4.949333190917969,5.034666061401367,3244324.0
+2011-09-28,5.034666061401367,5.034666061401367,4.992000102996826,5.013332843780518,1681469.0
+2011-09-29,5.013332843780518,5.013332843780518,5.013332843780518,5.013332843780518,0.0
+2011-10-02,5.077332973480225,5.119999885559082,5.034666061401367,5.056000232696533,3429714.0
+2011-10-03,5.034666061401367,5.056000232696533,4.992000102996826,4.992000102996826,2918085.0
+2011-10-04,4.97066593170166,4.97066593170166,4.927999973297119,4.927999973297119,1478739.0
+2011-10-05,4.97066593170166,5.013332843780518,4.949333190917969,4.992000102996826,2204922.0
+2011-10-06,,,,,
+2011-10-09,5.034666061401367,5.056000232696533,4.992000102996826,5.034666061401367,2675845.0
+2011-10-10,5.013332843780518,5.034666061401367,4.992000102996826,5.034666061401367,1683452.0
+2011-10-11,5.034666061401367,5.056000232696533,4.992000102996826,5.056000232696533,2511740.0
+2011-10-12,5.013332843780518,5.034666061401367,4.992000102996826,5.013332843780518,1674096.0
+2011-10-13,,,,,
+2011-10-16,4.842666149139404,4.842666149139404,4.586666107177734,4.800000190734863,10490219.0
+2011-10-17,4.800000190734863,4.800000190734863,4.693333148956299,4.693333148956299,5974790.0
+2011-10-18,4.671999931335449,4.671999931335449,4.565332889556885,4.629333019256592,3686571.0
+2011-10-19,4.629333019256592,4.629333019256592,4.586666107177734,4.629333019256592,1122871.0
+2011-10-20,,,,,
+2011-10-23,4.607999801635742,4.71466588973999,4.586666107177734,4.693333148956299,3446259.0
+2011-10-24,4.71466588973999,4.71466588973999,4.650666236877441,4.650666236877441,1721092.0
+2011-10-25,4.671999931335449,4.693333148956299,4.650666236877441,4.671999931335449,938521.0
+2011-10-26,4.671999931335449,4.71466588973999,4.629333019256592,4.693333148956299,2192414.0
+2011-10-27,,,,,
+2011-10-30,4.693333148956299,4.71466588973999,4.671999931335449,4.693333148956299,1264525.0
+2011-10-31,4.693333148956299,4.736000061035156,4.693333148956299,4.693333148956299,1911611.0
+2011-11-01,4.693333148956299,4.71466588973999,4.671999931335449,4.693333148956299,1012160.0
+2011-11-02,4.671999931335449,4.693333148956299,4.650666236877441,4.671999931335449,940994.0
+2011-11-03,,,,,
+2011-11-06,4.671999931335449,4.671999931335449,4.671999931335449,4.671999931335449,0.0
+2011-11-10,4.671999931335449,4.671999931335449,4.671999931335449,4.671999931335449,0.0
+2011-11-13,4.693333148956299,4.71466588973999,4.693333148956299,4.71466588973999,1239897.0
+2011-11-14,4.71466588973999,4.736000061035156,4.693333148956299,4.71466588973999,2222238.0
+2011-11-15,4.71466588973999,4.800000190734863,4.671999931335449,4.800000190734863,4489026.0
+2011-11-16,4.800000190734863,4.842666149139404,4.757332801818848,4.778666019439697,4126884.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0
+2011-11-22,4.736000061035156,4.736000061035156,4.693333148956299,4.71466588973999,2496032.0
+2011-11-23,4.71466588973999,4.71466588973999,4.71466588973999,4.71466588973999,0.0
+2011-11-24,4.71466588973999,4.71466588973999,4.71466588973999,4.71466588973999,0.0
+2011-11-27,4.671999931335449,4.671999931335449,4.629333019256592,4.650666236877441,1743433.0
+2011-11-28,4.650666236877441,4.693333148956299,4.650666236877441,4.671999931335449,1249132.0
+2011-11-29,4.650666236877441,4.693333148956299,4.650666236877441,4.693333148956299,2583360.0
+2011-11-30,4.693333148956299,4.693333148956299,4.650666236877441,4.671999931335449,1092775.0
+2011-12-01,,,,,
+2011-12-04,4.71466588973999,4.71466588973999,4.671999931335449,4.671999931335449,1469716.0
+2011-12-05,4.693333148956299,4.71466588973999,4.693333148956299,4.693333148956299,1813844.0
+2011-12-06,4.693333148956299,4.71466588973999,4.671999931335449,4.693333148956299,1826292.0
+2011-12-07,4.71466588973999,4.757332801818848,4.693333148956299,4.757332801818848,3296983.0
+2011-12-08,,,,,
+2011-12-11,4.842666149139404,5.077332973480225,4.821332931518555,4.906665802001953,12316225.0
+2011-12-12,4.927999973297119,4.992000102996826,4.885333061218262,4.927999973297119,6278132.0
+2011-12-13,4.906665802001953,4.97066593170166,4.863999843597412,4.863999843597412,7331071.0
+2011-12-14,4.863999843597412,4.906665802001953,4.842666149139404,4.885333061218262,2825807.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,5.162665843963623,5.375999927520752,5.162665843963623,5.375999927520752,23814185.0
+2011-12-20,5.375999927520752,5.5893330574035645,5.354666233062744,5.504000186920166,19515539.0
+2011-12-21,5.546666145324707,5.610665798187256,5.418665885925293,5.440000057220459,8815160.0
+2011-12-22,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0
+2011-12-25,5.311999797821045,5.3333330154418945,5.184000015258789,5.22666597366333,6604968.0
+2011-12-26,5.22666597366333,5.311999797821045,5.22666597366333,5.248000144958496,7387785.0
+2011-12-27,5.2693328857421875,5.2693328857421875,5.205333232879639,5.22666597366333,6303841.0
+2011-12-28,5.22666597366333,5.248000144958496,5.184000015258789,5.205333232879639,3347889.0
+2011-12-29,,,,,
+2012-01-01,5.162665843963623,5.184000015258789,5.119999885559082,5.162665843963623,3893456.0
+2012-01-02,5.141333103179932,5.205333232879639,5.119999885559082,5.184000015258789,4483509.0
+2012-01-03,5.22666597366333,5.2693328857421875,5.205333232879639,5.205333232879639,5431174.0
+2012-01-04,5.205333232879639,5.22666597366333,5.184000015258789,5.205333232879639,3356036.0
+2012-01-05,,,,,
+2012-01-08,5.354666233062744,5.354666233062744,5.2693328857421875,5.311999797821045,7399427.0
+2012-01-09,5.311999797821045,5.3333330154418945,5.248000144958496,5.2693328857421875,5374364.0
+2012-01-10,5.290666103363037,5.290666103363037,5.22666597366333,5.248000144958496,4294455.0
+2012-01-11,5.248000144958496,5.2693328857421875,5.22666597366333,5.248000144958496,2908722.0
+2012-01-12,,,,,
+2012-01-15,5.354666233062744,5.375999927520752,5.290666103363037,5.311999797821045,4059658.0
+2012-01-16,5.311999797821045,5.354666233062744,5.184000015258789,5.248000144958496,6201288.0
+2012-01-17,5.248000144958496,5.290666103363037,5.184000015258789,5.248000144958496,5277042.0
+2012-01-18,5.290666103363037,5.440000057220459,5.290666103363037,5.354666233062744,14076527.0
+2012-01-19,,,,,
+2012-01-22,5.546666145324707,5.696000099182129,5.546666145324707,5.696000099182129,13148467.0
+2012-01-23,5.71733283996582,6.144000053405762,5.696000099182129,6.058666229248047,34396120.0
+2012-01-24,6.101333141326904,6.25066614151001,6.037333011627197,6.122665882110596,15927778.0
+2012-01-25,6.122665882110596,6.122665882110596,5.909333229064941,6.015999794006348,6842927.0
+2012-01-26,,,,,
+2012-01-29,6.015999794006348,6.015999794006348,6.015999794006348,6.015999794006348,0.0
+2012-01-30,5.97333288192749,6.122665882110596,5.888000011444092,6.037333011627197,16688550.0
+2012-01-31,6.037333011627197,6.165332794189453,6.037333011627197,6.144000053405762,12444182.0
+2012-02-01,6.186666011810303,6.357333183288574,6.186666011810303,6.271999835968018,21461981.0
+2012-02-02,6.271999835968018,6.271999835968018,6.271999835968018,6.271999835968018,0.0
+2012-02-05,6.22933292388916,6.22933292388916,6.101333141326904,6.144000053405762,8806877.0
+2012-02-06,6.122665882110596,6.144000053405762,6.015999794006348,6.079999923706055,8174723.0
+2012-02-07,6.037333011627197,6.079999923706055,6.037333011627197,6.037333011627197,4417057.0
+2012-02-08,6.058666229248047,6.271999835968018,6.058666229248047,6.208000183105469,21569997.0
+2012-02-09,,,,,
+2012-02-12,6.144000053405762,6.165332794189453,5.99466609954834,6.058666229248047,14277907.0
+2012-02-13,6.058666229248047,6.165332794189453,6.058666229248047,6.101333141326904,8687121.0
+2012-02-14,6.101333141326904,6.122665882110596,6.037333011627197,6.101333141326904,5408981.0
+2012-02-15,6.101333141326904,6.122665882110596,5.99466609954834,6.015999794006348,5675364.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,6.101333141326904,6.314665794372559,6.058666229248047,6.293333053588867,21602315.0
+2012-02-21,6.5706658363342285,6.9120001792907715,6.357333183288574,6.378665924072266,60610035.0
+2012-02-22,6.378665924072266,6.378665924072266,6.378665924072266,6.378665924072266,0.0
+2012-02-23,6.378665924072266,6.378665924072266,6.378665924072266,6.378665924072266,0.0
+2012-02-26,6.50666618347168,6.5279998779296875,6.357333183288574,6.442666053771973,13742533.0
+2012-02-27,6.421332836151123,6.5706658363342285,6.421332836151123,6.5279998779296875,16710300.0
+2012-02-28,6.5279998779296875,6.7413330078125,6.314665794372559,6.464000225067139,29575089.0
+2012-02-29,6.549333095550537,6.549333095550537,6.400000095367432,6.50666618347168,12434467.0
+2012-03-01,,,,,
+2012-03-04,6.656000137329102,6.783999919891357,6.5279998779296875,6.656000137329102,41565691.0
+2012-03-05,6.6346659660339355,6.9546661376953125,6.613333225250244,6.8480000495910645,39283371.0
+2012-03-06,6.8906660079956055,7.018665790557861,6.76266622543335,6.8480000495910645,26738083.0
+2012-03-07,6.71999979019165,6.8480000495910645,6.656000137329102,6.826665878295898,15292516.0
+2012-03-08,,,,,
+2012-03-11,7.082665920257568,7.274665832519531,7.018665790557861,7.189332962036133,37972434.0
+2012-03-12,7.23199987411499,7.25333309173584,7.082665920257568,7.168000221252441,23139128.0
+2012-03-13,7.189332962036133,7.296000003814697,7.061333179473877,7.104000091552734,29145457.0
+2012-03-14,7.189332962036133,7.25333309173584,7.082665920257568,7.210666179656982,22155140.0
+2012-03-15,,,,,
+2012-03-18,7.466666221618652,7.594666004180908,7.338665962219238,7.552000045776367,19800625.0
+2012-03-19,7.552000045776367,7.722665786743164,7.466666221618652,7.50933313369751,24608453.0
+2012-03-20,7.445333003997803,7.552000045776367,7.338665962219238,7.402666091918945,15047505.0
+2012-03-21,7.360000133514404,7.48799991607666,7.317333221435547,7.445333003997803,14501711.0
+2012-03-22,,,,,
+2012-03-25,7.552000045776367,7.786665916442871,7.552000045776367,7.722665786743164,27178980.0
+2012-03-26,7.74399995803833,7.808000087738037,7.573332786560059,7.637332916259766,14545694.0
+2012-03-27,7.658666133880615,7.679999828338623,7.423999786376953,7.594666004180908,10150577.0
+2012-03-28,7.48799991607666,7.552000045776367,7.381332874298096,7.423999786376953,18008121.0
+2012-03-29,,,,,
+2012-04-01,7.381332874298096,7.530665874481201,7.338665962219238,7.445333003997803,13544231.0
+2012-04-02,7.466666221618652,7.76533317565918,7.445333003997803,7.616000175476074,33284796.0
+2012-04-03,7.658666133880615,7.679999828338623,7.530665874481201,7.552000045776367,13033328.0
+2012-04-04,7.552000045776367,7.552000045776367,7.360000133514404,7.445333003997803,15089430.0
+2012-04-05,,,,,
+2012-04-08,7.466666221618652,7.552000045776367,6.826665878295898,7.338665962219238,19212440.0
+2012-04-09,7.25333309173584,7.338665962219238,7.210666179656982,7.338665962219238,7726017.0
+2012-04-10,7.317333221435547,7.423999786376953,7.146666049957275,7.23199987411499,10302546.0
+2012-04-11,7.125332832336426,7.210666179656982,6.9120001792907715,7.210666179656982,7582260.0
+2012-04-12,,,,,
+2012-04-15,7.466666221618652,7.8933329582214355,7.466666221618652,7.530665874481201,69355019.0
+2012-04-16,7.679999828338623,7.786665916442871,7.360000133514404,7.637332916259766,32086903.0
+2012-04-17,7.786665916442871,8.064000129699707,7.74399995803833,8.0426664352417,38295907.0
+2012-04-18,8.064000129699707,8.362666130065918,7.935999870300293,8.128000259399414,40837607.0
+2012-04-19,,,,,
+2012-04-22,8.085332870483398,8.10666561126709,7.935999870300293,7.957333087921143,12709642.0
+2012-04-23,7.701333045959473,7.808000087738037,7.701333045959473,7.722665786743164,7308398.0
+2012-04-24,7.722665786743164,7.808000087738037,7.573332786560059,7.658666133880615,21185062.0
+2012-04-25,7.701333045959473,7.701333045959473,7.594666004180908,7.658666133880615,13099563.0
+2012-04-26,,,,,
+2012-04-29,7.76533317565918,7.76533317565918,7.594666004180908,7.616000175476074,9185221.0
+2012-04-30,7.616000175476074,7.637332916259766,7.50933313369751,7.616000175476074,7874885.0
+2012-05-01,7.594666004180908,7.658666133880615,7.552000045776367,7.616000175476074,4448655.0
+2012-05-02,7.679999828338623,7.850666046142578,7.637332916259766,7.74399995803833,15057771.0
+2012-05-03,,,,,
+2012-05-06,7.679999828338623,7.701333045959473,7.573332786560059,7.594666004180908,5329448.0
+2012-05-07,7.573332786560059,7.616000175476074,7.466666221618652,7.616000175476074,4860897.0
+2012-05-08,7.616000175476074,7.637332916259766,7.552000045776367,7.594666004180908,2948622.0
+2012-05-09,7.552000045776367,7.573332786560059,7.23199987411499,7.296000003814697,9353812.0
+2012-05-10,7.296000003814697,7.296000003814697,7.296000003814697,7.296000003814697,0.0
+2012-05-13,7.338665962219238,7.381332874298096,7.061333179473877,7.146666049957275,3497962.0
+2012-05-14,7.039999961853027,7.146666049957275,6.97599983215332,7.061333179473877,4556735.0
+2012-05-15,7.104000091552734,7.274665832519531,7.082665920257568,7.168000221252441,3317200.0
+2012-05-16,7.039999961853027,7.104000091552734,6.9120001792907715,7.082665920257568,7951401.0
+2012-05-17,,,,,
+2012-05-20,6.9120001792907715,7.061333179473877,6.9120001792907715,6.97599983215332,4811104.0
+2012-05-21,6.99733304977417,7.082665920257568,6.97599983215332,7.061333179473877,3714030.0
+2012-05-22,7.125332832336426,7.25333309173584,7.104000091552734,7.210666179656982,5285411.0
+2012-05-23,7.189332962036133,7.189332962036133,7.061333179473877,7.104000091552734,2560514.0
+2012-05-24,,,,,
+2012-05-27,7.125332832336426,7.125332832336426,6.9546661376953125,7.039999961853027,1820144.0
+2012-05-28,7.061333179473877,7.23199987411499,7.061333179473877,7.168000221252441,4074292.0
+2012-05-29,7.23199987411499,7.25333309173584,7.104000091552734,7.146666049957275,1941810.0
+2012-05-30,7.146666049957275,7.146666049957275,6.9546661376953125,6.99733304977417,2475609.0
+2012-05-31,,,,,
+2012-06-03,6.613333225250244,6.71999979019165,6.549333095550537,6.698666095733643,1448744.0
+2012-06-04,6.613333225250244,6.677332878112793,6.5706658363342285,6.656000137329102,2118817.0
+2012-06-05,6.656000137329102,6.698666095733643,6.5706658363342285,6.5706658363342285,2393153.0
+2012-06-06,6.613333225250244,6.6346659660339355,6.464000225067139,6.5279998779296875,2710321.0
+2012-06-07,,,,,
+2012-06-10,6.5279998779296875,6.613333225250244,6.50666618347168,6.613333225250244,1501389.0
+2012-06-11,6.656000137329102,6.826665878295898,6.656000137329102,6.805333137512207,3126363.0
+2012-06-12,6.76266622543335,6.933332920074463,6.677332878112793,6.869332790374756,3257067.0
+2012-06-13,6.9120001792907715,7.061333179473877,6.826665878295898,6.97599983215332,3233505.0
+2012-06-14,,,,,
+2012-06-17,6.8480000495910645,6.8480000495910645,6.7413330078125,6.805333137512207,2018671.0
+2012-06-18,6.869332790374756,6.9120001792907715,6.8480000495910645,6.869332790374756,1768068.0
+2012-06-19,6.8906660079956055,7.146666049957275,6.8480000495910645,7.082665920257568,2795456.0
+2012-06-20,7.104000091552734,7.168000221252441,6.99733304977417,7.082665920257568,1507863.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0
+2012-06-26,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0
+2012-06-27,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0
+2012-06-28,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0
+2012-07-01,7.082665920257568,7.082665920257568,7.082665920257568,7.082665920257568,0.0
+2012-07-02,8.27733325958252,8.469332695007324,8.192000389099121,8.234665870666504,11745869.0
+2012-07-03,8.27733325958252,8.362666130065918,8.0426664352417,8.10666561126709,13129455.0
+2012-07-04,8.064000129699707,8.10666561126709,7.722665786743164,7.76533317565918,12878524.0
+2012-07-05,,,,,
+2012-07-08,7.722665786743164,7.786665916442871,7.679999828338623,7.679999828338623,3476043.0
+2012-07-09,7.658666133880615,7.701333045959473,7.423999786376953,7.48799991607666,4311803.0
+2012-07-10,7.466666221618652,7.50933313369751,7.360000133514404,7.402666091918945,2908197.0
+2012-07-11,7.423999786376953,7.637332916259766,7.274665832519531,7.616000175476074,3225698.0
+2012-07-12,,,,,
+2012-07-15,7.423999786376953,7.423999786376953,7.317333221435547,7.402666091918945,2410075.0
+2012-07-16,7.701333045959473,7.786665916442871,7.616000175476074,7.616000175476074,14605188.0
+2012-07-17,7.616000175476074,7.637332916259766,7.423999786376953,7.466666221618652,3974053.0
+2012-07-18,7.445333003997803,7.573332786560059,7.381332874298096,7.530665874481201,2864341.0
+2012-07-19,,,,,
+2012-07-22,7.637332916259766,7.637332916259766,7.50933313369751,7.616000175476074,2681175.0
+2012-07-23,7.573332786560059,7.573332786560059,7.466666221618652,7.50933313369751,2274712.0
+2012-07-24,7.445333003997803,7.48799991607666,7.423999786376953,7.445333003997803,2083516.0
+2012-07-25,7.402666091918945,7.445333003997803,7.360000133514404,7.360000133514404,2205836.0
+2012-07-26,,,,,
+2012-07-29,7.423999786376953,7.423999786376953,7.338665962219238,7.381332874298096,4603931.0
+2012-07-30,7.381332874298096,7.445333003997803,7.360000133514404,7.445333003997803,3893756.0
+2012-07-31,7.445333003997803,7.530665874481201,7.402666091918945,7.530665874481201,4924256.0
+2012-08-01,7.50933313369751,7.530665874481201,7.423999786376953,7.466666221618652,4797091.0
+2012-08-02,,,,,
+2012-08-05,7.573332786560059,7.573332786560059,7.48799991607666,7.48799991607666,3166164.0
+2012-08-06,7.48799991607666,7.552000045776367,7.423999786376953,7.50933313369751,3704092.0
+2012-08-07,7.50933313369751,7.637332916259766,7.48799991607666,7.573332786560059,5572621.0
+2012-08-08,7.594666004180908,7.594666004180908,7.50933313369751,7.530665874481201,2800584.0
+2012-08-09,,,,,
+2012-08-12,7.637332916259766,7.658666133880615,7.573332786560059,7.594666004180908,2807264.0
+2012-08-13,7.594666004180908,7.616000175476074,7.552000045776367,7.552000045776367,1753753.0
+2012-08-14,7.616000175476074,7.808000087738037,7.616000175476074,7.701333045959473,8666137.0
+2012-08-15,7.701333045959473,7.786665916442871,7.679999828338623,7.722665786743164,4414218.0
+2012-08-16,,,,,
+2012-08-19,7.722665786743164,7.722665786743164,7.722665786743164,7.722665786743164,0.0
+2012-08-23,7.722665786743164,7.722665786743164,7.722665786743164,7.722665786743164,0.0
+2012-08-26,7.8933329582214355,7.957333087921143,7.850666046142578,7.935999870300293,4513385.0
+2012-08-27,7.914666175842285,7.914666175842285,7.872000217437744,7.8933329582214355,2958468.0
+2012-08-28,7.8933329582214355,7.957333087921143,7.872000217437744,7.8933329582214355,3649715.0
+2012-08-29,7.8933329582214355,7.935999870300293,7.872000217437744,7.8933329582214355,3443939.0
+2012-08-30,,,,,
+2012-09-02,7.8293328285217285,7.872000217437744,7.74399995803833,7.808000087738037,3993311.0
+2012-09-03,7.76533317565918,7.808000087738037,7.74399995803833,7.76533317565918,2343215.0
+2012-09-04,7.74399995803833,7.786665916442871,7.679999828338623,7.74399995803833,1631988.0
+2012-09-05,,,,,
+2012-09-06,7.74399995803833,7.74399995803833,7.74399995803833,7.74399995803833,0.0
+2012-09-09,7.76533317565918,7.76533317565918,7.679999828338623,7.722665786743164,5205180.0
+2012-09-10,7.701333045959473,7.701333045959473,7.637332916259766,7.658666133880615,1780966.0
+2012-09-11,7.616000175476074,7.701333045959473,7.616000175476074,7.679999828338623,1550939.0
+2012-09-12,7.679999828338623,7.74399995803833,7.679999828338623,7.679999828338623,1663455.0
+2012-09-13,,,,,
+2012-09-16,7.74399995803833,7.74399995803833,7.701333045959473,7.722665786743164,1362075.0
+2012-09-17,7.701333045959473,7.935999870300293,7.679999828338623,7.8933329582214355,12275978.0
+2012-09-18,7.850666046142578,7.978665828704834,7.786665916442871,7.872000217437744,8725516.0
+2012-09-19,7.872000217437744,7.957333087921143,7.808000087738037,7.8293328285217285,10500682.0
+2012-09-20,,,,,
+2012-09-24,7.914666175842285,7.914666175842285,7.637332916259766,7.701333045959473,6374505.0
+2012-09-25,7.701333045959473,7.74399995803833,7.658666133880615,7.722665786743164,3639525.0
+2012-09-26,7.679999828338623,7.679999828338623,7.50933313369751,7.50933313369751,5572598.0
+2012-09-27,,,,,
+2012-09-30,7.423999786376953,7.50933313369751,7.338665962219238,7.423999786376953,2124492.0
+2012-10-01,7.423999786376953,7.552000045776367,7.423999786376953,7.552000045776367,2736396.0
+2012-10-02,7.573332786560059,7.616000175476074,7.50933313369751,7.594666004180908,2094785.0
+2012-10-03,7.573332786560059,7.573332786560059,7.466666221618652,7.50933313369751,1833021.0
+2012-10-04,,,,,
+2012-10-07,7.50933313369751,7.50933313369751,7.360000133514404,7.445333003997803,3163640.0
+2012-10-08,7.445333003997803,8.064000129699707,7.402666091918945,7.808000087738037,12424516.0
+2012-10-09,7.76533317565918,7.8933329582214355,7.722665786743164,7.74399995803833,5025009.0
+2012-10-10,7.722665786743164,7.850666046142578,7.679999828338623,7.74399995803833,3696128.0
+2012-10-11,,,,,
+2012-10-14,7.48799991607666,7.637332916259766,7.466666221618652,7.637332916259766,1947963.0
+2012-10-15,7.616000175476074,7.74399995803833,7.573332786560059,7.74399995803833,3326458.0
+2012-10-16,7.722665786743164,7.8293328285217285,7.701333045959473,7.786665916442871,4019901.0
+2012-10-17,7.808000087738037,7.957333087921143,7.786665916442871,7.935999870300293,5451421.0
+2012-10-18,,,,,
+2012-10-21,7.786665916442871,7.786665916442871,7.573332786560059,7.594666004180908,9907265.0
+2012-10-22,7.552000045776367,7.722665786743164,7.530665874481201,7.658666133880615,7114474.0
+2012-10-23,7.616000175476074,7.637332916259766,7.573332786560059,7.594666004180908,2461748.0
+2012-10-24,7.530665874481201,7.701333045959473,7.530665874481201,7.679999828338623,3816157.0
+2012-10-25,,,,,
+2012-10-28,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0
+2012-11-01,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0
+2012-11-04,8.10666561126709,8.383999824523926,8.064000129699707,8.234665870666504,17341216.0
+2012-11-05,8.213333129882812,8.213333129882812,8.0,8.064000129699707,9638566.0
+2012-11-06,8.064000129699707,8.085332870483398,8.0,8.064000129699707,7200351.0
+2012-11-07,8.064000129699707,8.085332870483398,7.978665828704834,7.978665828704834,3173744.0
+2012-11-08,,,,,
+2012-11-11,7.872000217437744,7.935999870300293,7.573332786560059,7.679999828338623,11801191.0
+2012-11-12,7.679999828338623,7.679999828338623,7.573332786560059,7.658666133880615,4379435.0
+2012-11-13,7.616000175476074,7.658666133880615,7.573332786560059,7.594666004180908,1754137.0
+2012-11-14,7.616000175476074,7.637332916259766,7.552000045776367,7.573332786560059,2498034.0
+2012-11-15,,,,,
+2012-11-18,7.701333045959473,7.74399995803833,7.679999828338623,7.679999828338623,3290887.0
+2012-11-19,7.679999828338623,7.701333045959473,7.48799991607666,7.594666004180908,4189865.0
+2012-11-20,7.637332916259766,7.637332916259766,7.50933313369751,7.616000175476074,2382728.0
+2012-11-21,7.594666004180908,7.637332916259766,7.552000045776367,7.573332786560059,3249731.0
+2012-11-22,,,,,
+2012-11-25,7.573332786560059,7.573332786560059,7.317333221435547,7.381332874298096,3138363.0
+2012-11-26,7.360000133514404,7.50933313369751,7.23199987411499,7.50933313369751,3504553.0
+2012-11-27,7.466666221618652,7.466666221618652,7.274665832519531,7.317333221435547,3541457.0
+2012-11-28,7.317333221435547,7.530665874481201,7.296000003814697,7.48799991607666,4906321.0
+2012-11-29,,,,,
+2012-12-02,7.48799991607666,7.48799991607666,7.48799991607666,7.48799991607666,0.0
+2012-12-03,7.616000175476074,7.658666133880615,7.573332786560059,7.594666004180908,3014826.0
+2012-12-04,7.573332786560059,7.573332786560059,7.552000045776367,7.573332786560059,1089264.0
+2012-12-05,7.594666004180908,7.616000175476074,7.552000045776367,7.573332786560059,1354788.0
+2012-12-06,7.573332786560059,7.573332786560059,7.573332786560059,7.573332786560059,0.0
+2012-12-09,7.573332786560059,7.573332786560059,7.573332786560059,7.573332786560059,0.0
+2012-12-10,7.594666004180908,7.637332916259766,7.552000045776367,7.637332916259766,2508553.0
+2012-12-11,7.637332916259766,7.808000087738037,7.637332916259766,7.786665916442871,3496125.0
+2012-12-12,7.786665916442871,7.957333087921143,7.74399995803833,7.914666175842285,5375620.0
+2012-12-13,7.914666175842285,7.914666175842285,7.914666175842285,7.914666175842285,0.0
+2012-12-16,7.914666175842285,7.914666175842285,7.914666175842285,7.914666175842285,0.0
+2012-12-17,7.8933329582214355,8.0,7.850666046142578,8.0,3964701.0
+2012-12-18,7.978665828704834,8.0,7.914666175842285,7.957333087921143,2422211.0
+2012-12-19,7.935999870300293,8.149333000183105,7.935999870300293,8.128000259399414,6465475.0
+2012-12-20,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0
+2012-12-23,8.128000259399414,8.128000259399414,8.128000259399414,8.128000259399414,0.0
+2012-12-24,8.170665740966797,8.192000389099121,8.10666561126709,8.170665740966797,4348788.0
+2012-12-25,8.170665740966797,8.170665740966797,8.10666561126709,8.149333000183105,1121214.0
+2012-12-26,8.10666561126709,8.170665740966797,8.10666561126709,8.149333000183105,1818051.0
+2012-12-27,8.149333000183105,8.149333000183105,8.149333000183105,8.149333000183105,0.0
+2012-12-30,8.149333000183105,8.149333000183105,8.149333000183105,8.149333000183105,0.0
+2012-12-31,8.149333000183105,8.192000389099121,8.10666561126709,8.170665740966797,1274350.0
+2013-01-01,8.213333129882812,8.319999694824219,8.213333129882812,8.319999694824219,3159471.0
+2013-01-02,8.362666130065918,8.51200008392334,8.298666000366211,8.490666389465332,4676060.0
+2013-01-03,8.490666389465332,8.490666389465332,8.490666389465332,8.490666389465332,0.0
+2013-01-06,8.490666389465332,8.490666389465332,8.490666389465332,8.490666389465332,0.0
+2013-01-07,8.554665565490723,8.661333084106445,8.490666389465332,8.61866569519043,2300880.0
+2013-01-08,8.61866569519043,8.61866569519043,8.51200008392334,8.576000213623047,2872961.0
+2013-01-09,8.576000213623047,8.61866569519043,8.51200008392334,8.61866569519043,2147301.0
+2013-01-10,8.61866569519043,8.61866569519043,8.61866569519043,8.61866569519043,0.0
+2013-01-13,8.61866569519043,8.61866569519043,8.61866569519043,8.61866569519043,0.0
+2013-01-14,8.597332954406738,8.831999778747559,8.597332954406738,8.725333213806152,4374405.0
+2013-01-15,8.704000473022461,8.938666343688965,8.640000343322754,8.895999908447266,5231177.0
+2013-01-16,8.831999778747559,8.960000038146973,8.831999778747559,8.917332649230957,3913251.0
+2013-01-17,8.917332649230957,8.917332649230957,8.917332649230957,8.917332649230957,0.0
+2013-01-20,8.917332649230957,8.917332649230957,8.917332649230957,8.917332649230957,0.0
+2013-01-21,8.447999954223633,8.469332695007324,8.341333389282227,8.426666259765625,2756003.0
+2013-01-22,8.383999824523926,8.469332695007324,8.341333389282227,8.383999824523926,1629583.0
+2013-01-23,8.405332565307617,8.490666389465332,8.405332565307617,8.426666259765625,1625767.0
+2013-01-24,8.426666259765625,8.426666259765625,8.426666259765625,8.426666259765625,0.0
+2013-01-27,8.426666259765625,8.426666259765625,8.426666259765625,8.426666259765625,0.0
+2013-01-28,8.597332954406738,8.746665954589844,8.554665565490723,8.661333084106445,3231543.0
+2013-01-29,8.640000343322754,8.704000473022461,8.576000213623047,8.61866569519043,3238492.0
+2013-01-30,8.61866569519043,8.661333084106445,8.597332954406738,8.661333084106445,1167475.0
+2013-01-31,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0
+2013-02-03,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0
+2013-02-04,8.51200008392334,8.554665565490723,8.51200008392334,8.51200008392334,1103519.0
+2013-02-05,8.51200008392334,8.533332824707031,8.447999954223633,8.51200008392334,1333378.0
+2013-02-06,8.576000213623047,8.661333084106445,8.554665565490723,8.597332954406738,2511918.0
+2013-02-07,8.597332954406738,8.597332954406738,8.597332954406738,8.597332954406738,0.0
+2013-02-10,8.597332954406738,8.597332954406738,8.597332954406738,8.597332954406738,0.0
+2013-02-11,8.78933334350586,8.981332778930664,8.767999649047852,8.938666343688965,5064021.0
+2013-02-12,8.874666213989258,8.895999908447266,8.78933334350586,8.831999778747559,2106375.0
+2013-02-13,8.78933334350586,8.831999778747559,8.725333213806152,8.767999649047852,3958221.0
+2013-02-14,8.767999649047852,8.767999649047852,8.767999649047852,8.767999649047852,0.0
+2013-02-17,8.767999649047852,8.767999649047852,8.767999649047852,8.767999649047852,0.0
+2013-02-18,9.002666473388672,9.02400016784668,8.874666213989258,8.960000038146973,3208192.0
+2013-02-19,8.938666343688965,9.13066577911377,8.917332649230957,9.109333038330078,2068755.0
+2013-02-20,9.13066577911377,9.152000427246094,9.02400016784668,9.066665649414062,1503440.0
+2013-02-21,9.066665649414062,9.066665649414062,9.066665649414062,9.066665649414062,0.0
+2013-02-24,9.066665649414062,9.066665649414062,9.066665649414062,9.066665649414062,0.0
+2013-02-25,8.981332778930664,9.002666473388672,8.895999908447266,8.938666343688965,1487430.0
+2013-02-26,8.917332649230957,8.938666343688965,8.831999778747559,8.853333473205566,1160088.0
+2013-02-27,8.874666213989258,8.938666343688965,8.78933334350586,8.831999778747559,1207584.0
+2013-02-28,8.831999778747559,8.831999778747559,8.831999778747559,8.831999778747559,0.0
+2013-03-03,8.831999778747559,8.831999778747559,8.831999778747559,8.831999778747559,0.0
+2013-03-04,8.831999778747559,8.853333473205566,8.746665954589844,8.767999649047852,939473.0
+2013-03-05,8.78933334350586,8.853333473205566,8.746665954589844,8.81066608428955,589938.0
+2013-03-06,8.81066608428955,8.853333473205566,8.78933334350586,8.78933334350586,567806.0
+2013-03-07,8.78933334350586,8.78933334350586,8.78933334350586,8.78933334350586,0.0
+2013-03-10,8.78933334350586,8.78933334350586,8.78933334350586,8.78933334350586,0.0
+2013-03-11,8.874666213989258,8.917332649230957,8.853333473205566,8.895999908447266,1462935.0
+2013-03-12,8.895999908447266,8.895999908447266,8.704000473022461,8.78933334350586,1135973.0
+2013-03-13,8.704000473022461,8.831999778747559,8.704000473022461,8.831999778747559,1746185.0
+2013-03-14,8.831999778747559,8.831999778747559,8.831999778747559,8.831999778747559,0.0
+2013-03-17,8.853333473205566,8.917332649230957,8.831999778747559,8.917332649230957,1004746.0
+2013-03-18,8.917332649230957,8.938666343688965,8.767999649047852,8.831999778747559,1692822.0
+2013-03-19,8.831999778747559,8.895999908447266,8.78933334350586,8.874666213989258,4550685.0
+2013-03-20,8.874666213989258,8.960000038146973,8.831999778747559,8.938666343688965,1818264.0
+2013-03-21,,,,,
+2013-03-24,8.960000038146973,9.088000297546387,8.938666343688965,9.045332908630371,1495359.0
+2013-03-25,9.066665649414062,9.258666038513184,9.045332908630371,9.215999603271484,3556872.0
+2013-03-26,9.237333297729492,9.36533260345459,9.215999603271484,9.237333297729492,5070379.0
+2013-03-27,9.215999603271484,9.237333297729492,9.109333038330078,9.13066577911377,4305403.0
+2013-03-28,,,,,
+2013-03-31,8.704000473022461,8.704000473022461,8.490666389465332,8.554665565490723,4099474.0
+2013-04-01,8.576000213623047,8.576000213623047,8.490666389465332,8.554665565490723,1039417.0
+2013-04-02,8.554665565490723,8.554665565490723,8.469332695007324,8.490666389465332,1598685.0
+2013-04-03,8.469332695007324,8.490666389465332,8.362666130065918,8.426666259765625,1569529.0
+2013-04-04,,,,,
+2013-04-07,8.341333389282227,8.405332565307617,8.319999694824219,8.362666130065918,685132.0
+2013-04-08,8.362666130065918,8.447999954223633,8.341333389282227,8.405332565307617,996510.0
+2013-04-09,8.426666259765625,8.426666259765625,8.362666130065918,8.426666259765625,1582164.0
+2013-04-10,8.426666259765625,8.554665565490723,8.405332565307617,8.490666389465332,3404728.0
+2013-04-11,,,,,
+2013-04-14,8.597332954406738,8.597332954406738,8.490666389465332,8.51200008392334,1958060.0
+2013-04-15,8.533332824707031,8.533332824707031,8.234665870666504,8.27733325958252,7624403.0
+2013-04-16,8.234665870666504,8.27733325958252,8.021332740783691,8.10666561126709,4505936.0
+2013-04-17,8.10666561126709,8.10666561126709,7.8933329582214355,7.935999870300293,3572854.0
+2013-04-18,,,,,
+2013-04-21,8.213333129882812,8.469332695007324,8.170665740966797,8.469332695007324,3614936.0
+2013-04-22,8.469332695007324,8.533332824707031,8.426666259765625,8.51200008392334,2002289.0
+2013-04-23,8.533332824707031,8.533332824707031,8.383999824523926,8.469332695007324,1403971.0
+2013-04-24,8.405332565307617,8.405332565307617,8.255999565124512,8.255999565124512,2198137.0
+2013-04-25,,,,,
+2013-04-28,8.298666000366211,8.298666000366211,8.192000389099121,8.234665870666504,912344.0
+2013-04-29,8.213333129882812,8.298666000366211,8.192000389099121,8.298666000366211,1781346.0
+2013-04-30,8.319999694824219,8.383999824523926,8.298666000366211,8.298666000366211,1759218.0
+2013-05-01,8.298666000366211,8.341333389282227,8.234665870666504,8.341333389282227,1157137.0
+2013-05-02,8.341333389282227,8.341333389282227,8.341333389282227,8.341333389282227,0.0
+2013-05-05,8.362666130065918,8.383999824523926,8.298666000366211,8.298666000366211,1796306.0
+2013-05-06,8.298666000366211,8.341333389282227,8.255999565124512,8.298666000366211,1246884.0
+2013-05-07,8.255999565124512,8.27733325958252,8.192000389099121,8.234665870666504,2470771.0
+2013-05-08,8.234665870666504,8.298666000366211,8.234665870666504,8.255999565124512,799075.0
+2013-05-09,,,,,
+2013-05-12,8.128000259399414,8.128000259399414,8.064000129699707,8.10666561126709,2897418.0
+2013-05-13,8.085332870483398,8.10666561126709,8.0,8.064000129699707,2800945.0
+2013-05-14,8.085332870483398,8.085332870483398,7.935999870300293,8.021332740783691,1670189.0
+2013-05-15,8.021332740783691,8.10666561126709,7.978665828704834,8.064000129699707,2170647.0
+2013-05-16,,,,,
+2013-05-19,8.128000259399414,8.234665870666504,8.128000259399414,8.192000389099121,2760133.0
+2013-05-20,8.192000389099121,8.405332565307617,8.192000389099121,8.405332565307617,5016316.0
+2013-05-21,8.383999824523926,8.533332824707031,8.383999824523926,8.51200008392334,4201875.0
+2013-05-22,8.490666389465332,8.490666389465332,8.405332565307617,8.426666259765625,1656410.0
+2013-05-23,,,,,
+2013-05-26,8.319999694824219,8.383999824523926,8.319999694824219,8.383999824523926,1684877.0
+2013-05-27,8.362666130065918,8.362666130065918,8.27733325958252,8.362666130065918,2475124.0
+2013-05-28,8.341333389282227,8.426666259765625,8.341333389282227,8.383999824523926,1741289.0
+2013-05-29,8.362666130065918,8.383999824523926,8.298666000366211,8.298666000366211,2282465.0
+2013-05-30,,,,,
+2013-06-02,8.319999694824219,8.383999824523926,8.27733325958252,8.362666130065918,1814910.0
+2013-06-03,8.362666130065918,8.554665565490723,8.319999694824219,8.533332824707031,4754235.0
+2013-06-04,8.533332824707031,8.533332824707031,8.362666130065918,8.447999954223633,3625642.0
+2013-06-05,8.383999824523926,8.51200008392334,8.383999824523926,8.447999954223633,1219275.0
+2013-06-06,,,,,
+2013-06-09,8.51200008392334,8.533332824707031,8.469332695007324,8.533332824707031,983636.0
+2013-06-10,8.554665565490723,8.597332954406738,8.469332695007324,8.533332824707031,1751385.0
+2013-06-11,8.51200008392334,8.51200008392334,8.447999954223633,8.490666389465332,1242241.0
+2013-06-12,8.447999954223633,8.597332954406738,8.447999954223633,8.597332954406738,2897620.0
+2013-06-13,,,,,
+2013-06-16,7.978665828704834,8.298666000366211,7.978665828704834,8.149333000183105,1690382.0
+2013-06-17,8.192000389099121,8.362666130065918,8.192000389099121,8.341333389282227,2096538.0
+2013-06-18,8.319999694824219,8.383999824523926,8.27733325958252,8.341333389282227,2022513.0
+2013-06-19,8.319999694824219,8.362666130065918,8.27733325958252,8.319999694824219,853209.0
+2013-06-20,,,,,
+2013-06-23,8.27733325958252,8.341333389282227,8.255999565124512,8.298666000366211,553357.0
+2013-06-24,8.298666000366211,8.383999824523926,8.27733325958252,8.383999824523926,1608839.0
+2013-06-25,8.383999824523926,8.447999954223633,8.362666130065918,8.362666130065918,1100676.0
+2013-06-26,8.383999824523926,8.447999954223633,8.341333389282227,8.362666130065918,1401363.0
+2013-06-27,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0
+2013-06-30,8.319999694824219,8.405332565307617,8.298666000366211,8.319999694824219,2063817.0
+2013-07-01,8.319999694824219,8.405332565307617,8.255999565124512,8.405332565307617,3289371.0
+2013-07-02,8.362666130065918,8.554665565490723,8.362666130065918,8.51200008392334,3311228.0
+2013-07-03,8.490666389465332,8.490666389465332,8.383999824523926,8.405332565307617,2099360.0
+2013-07-04,8.405332565307617,8.405332565307617,8.405332565307617,8.405332565307617,0.0
+2013-07-07,8.51200008392334,8.661333084106445,8.490666389465332,8.576000213623047,3539432.0
+2013-07-08,8.576000213623047,8.682665824890137,8.533332824707031,8.640000343322754,2795550.0
+2013-07-09,8.597332954406738,8.767999649047852,8.597332954406738,8.725333213806152,3041064.0
+2013-07-10,8.767999649047852,8.78933334350586,8.661333084106445,8.661333084106445,2157175.0
+2013-07-11,,,,,
+2013-07-14,8.640000343322754,8.682665824890137,8.61866569519043,8.661333084106445,1700702.0
+2013-07-15,8.661333084106445,8.704000473022461,8.640000343322754,8.661333084106445,1642279.0
+2013-07-16,8.533332824707031,8.533332824707031,8.405332565307617,8.447999954223633,3807325.0
+2013-07-17,8.447999954223633,8.447999954223633,8.362666130065918,8.383999824523926,1243635.0
+2013-07-18,,,,,
+2013-07-21,8.405332565307617,8.597332954406738,8.383999824523926,8.533332824707031,1813467.0
+2013-07-22,8.533332824707031,8.640000343322754,8.533332824707031,8.576000213623047,1446775.0
+2013-07-23,8.597332954406738,8.61866569519043,8.533332824707031,8.576000213623047,1684042.0
+2013-07-24,8.554665565490723,8.576000213623047,8.469332695007324,8.490666389465332,2702123.0
+2013-07-25,8.490666389465332,8.490666389465332,8.490666389465332,8.490666389465332,0.0
+2013-07-28,8.469332695007324,8.490666389465332,8.362666130065918,8.469332695007324,1111188.0
+2013-07-29,8.469332695007324,8.576000213623047,8.447999954223633,8.554665565490723,1281946.0
+2013-07-30,8.576000213623047,8.576000213623047,8.490666389465332,8.533332824707031,1865442.0
+2013-07-31,8.533332824707031,8.61866569519043,8.51200008392334,8.554665565490723,2735953.0
+2013-08-01,8.554665565490723,8.576000213623047,8.490666389465332,8.490666389465332,1741239.0
+2013-08-04,8.533332824707031,8.533332824707031,8.490666389465332,8.533332824707031,671453.0
+2013-08-05,8.490666389465332,8.746665954589844,8.490666389465332,8.661333084106445,5438416.0
+2013-08-11,8.661333084106445,8.661333084106445,8.661333084106445,8.661333084106445,0.0
+2013-08-13,8.725333213806152,8.767999649047852,8.576000213623047,8.640000343322754,3453161.0
+2013-08-14,8.661333084106445,8.874666213989258,8.61866569519043,8.81066608428955,4474432.0
+2013-08-15,8.874666213989258,9.237333297729492,8.831999778747559,9.152000427246094,10368126.0
+2013-08-18,,,,,
+2013-08-19,9.429332733154297,9.962665557861328,9.36533260345459,9.941332817077637,12033785.0
+2013-08-20,9.941332817077637,9.962665557861328,9.621333122253418,9.749333381652832,5754937.0
+2013-08-21,9.685333251953125,9.706665992736816,9.53600025177002,9.578665733337402,3232085.0
+2013-08-22,9.578665733337402,9.578665733337402,9.472000122070312,9.53600025177002,2151539.0
+2013-08-25,9.514665603637695,9.514665603637695,9.343999862670898,9.407999992370605,3562525.0
+2013-08-26,9.3013334274292,9.32266616821289,9.002666473388672,9.109333038330078,3419374.0
+2013-08-27,8.960000038146973,8.960000038146973,8.447999954223633,8.490666389465332,5431392.0
+2013-08-28,8.447999954223633,8.61866569519043,8.341333389282227,8.51200008392334,7121205.0
+2013-08-29,8.554665565490723,8.640000343322754,8.51200008392334,8.576000213623047,2543957.0
+2013-09-01,8.597332954406738,8.704000473022461,8.597332954406738,8.704000473022461,4720717.0
+2013-09-02,8.746665954589844,9.152000427246094,8.704000473022461,9.152000427246094,6159454.0
+2013-09-03,9.13066577911377,9.32266616821289,8.831999778747559,8.938666343688965,6931178.0
+2013-09-04,8.725333213806152,8.831999778747559,8.661333084106445,8.767999649047852,2609934.0
+2013-09-05,8.746665954589844,8.81066608428955,8.682665824890137,8.746665954589844,2601234.0
+2013-09-08,8.831999778747559,8.895999908447266,8.640000343322754,8.640000343322754,2687880.0
+2013-09-09,8.61866569519043,8.767999649047852,8.533332824707031,8.767999649047852,2326453.0
+2013-09-10,9.13066577911377,9.13066577911377,8.960000038146973,9.066665649414062,3708820.0
+2013-09-11,9.045332908630371,9.258666038513184,8.746665954589844,9.13066577911377,5914033.0
+2013-09-12,9.152000427246094,9.32266616821289,9.13066577911377,9.215999603271484,4187981.0
+2013-09-15,9.32266616821289,9.407999992370605,9.3013334274292,9.386666297912598,5327444.0
+2013-09-16,9.407999992370605,9.429332733154297,9.32266616821289,9.386666297912598,3373628.0
+2013-09-17,9.343999862670898,9.36533260345459,9.258666038513184,9.32266616821289,2452099.0
+2013-09-18,9.32266616821289,9.32266616821289,9.215999603271484,9.279999732971191,2643452.0
+2013-09-19,9.3013334274292,9.36533260345459,9.215999603271484,9.237333297729492,2840025.0
+2013-09-24,9.279999732971191,9.279999732971191,9.109333038330078,9.109333038330078,1454824.0
+2013-09-25,9.109333038330078,9.109333038330078,9.109333038330078,9.109333038330078,0.0
+2013-09-26,9.109333038330078,9.13066577911377,9.02400016784668,9.045332908630371,2190292.0
+2013-09-29,9.02400016784668,9.045332908630371,8.960000038146973,8.960000038146973,2612289.0
+2013-09-30,8.938666343688965,9.002666473388672,8.917332649230957,8.981332778930664,822264.0
+2013-10-01,8.960000038146973,9.045332908630371,8.938666343688965,9.002666473388672,1088477.0
+2013-10-02,9.002666473388672,9.088000297546387,9.002666473388672,9.066665649414062,1025357.0
+2013-10-03,9.066665649414062,9.066665649414062,9.02400016784668,9.02400016784668,737472.0
+2013-10-06,9.02400016784668,9.045332908630371,8.917332649230957,9.002666473388672,1854363.0
+2013-10-07,8.981332778930664,9.237333297729492,8.938666343688965,9.173333168029785,4595730.0
+2013-10-08,9.152000427246094,9.173333168029785,9.066665649414062,9.13066577911377,1231657.0
+2013-10-09,9.088000297546387,9.194665908813477,9.02400016784668,9.152000427246094,1331657.0
+2013-10-10,9.152000427246094,9.173333168029785,9.088000297546387,9.152000427246094,905648.0
+2013-10-13,9.152000427246094,9.152000427246094,9.152000427246094,9.152000427246094,0.0
+2013-10-20,9.215999603271484,9.386666297912598,9.215999603271484,9.343999862670898,2344354.0
+2013-10-21,9.343999862670898,9.343999862670898,9.258666038513184,9.258666038513184,1935178.0
+2013-10-22,9.258666038513184,9.3013334274292,9.194665908813477,9.215999603271484,1744092.0
+2013-10-23,9.215999603271484,9.3013334274292,9.194665908813477,9.279999732971191,1546155.0
+2013-10-24,9.215999603271484,9.3013334274292,9.215999603271484,9.279999732971191,1360950.0
+2013-10-27,9.215999603271484,9.258666038513184,9.152000427246094,9.237333297729492,1361559.0
+2013-10-28,9.386666297912598,9.429332733154297,9.258666038513184,9.279999732971191,6526232.0
+2013-10-29,9.3013334274292,9.3013334274292,9.194665908813477,9.237333297729492,2180547.0
+2013-10-30,9.258666038513184,9.3013334274292,9.194665908813477,9.237333297729492,2143926.0
+2013-10-31,9.237333297729492,9.279999732971191,9.215999603271484,9.279999732971191,1502034.0
+2013-11-03,9.258666038513184,9.706665992736816,9.258666038513184,9.557332992553711,8881575.0
+2013-11-04,9.600000381469727,10.282666206359863,9.600000381469727,10.239999771118164,17875708.0
+2013-11-05,10.175999641418457,10.34666633605957,10.06933307647705,10.15466594696045,10456420.0
+2013-11-06,10.133333206176758,10.239999771118164,10.026665687561035,10.112000465393066,4037404.0
+2013-11-07,10.06933307647705,10.261333465576172,10.06933307647705,10.218666076660156,3675124.0
+2013-11-10,10.282666206359863,10.58133316040039,10.282666206359863,10.38933277130127,7041993.0
+2013-11-11,10.38933277130127,10.410666465759277,10.282666206359863,10.34666633605957,1981328.0
+2013-11-12,10.368000030517578,10.517333030700684,10.34666633605957,10.38933277130127,3850164.0
+2013-11-13,10.368000030517578,10.432000160217285,10.218666076660156,10.261333465576172,3815050.0
+2013-11-14,10.261333465576172,10.453332901000977,10.239999771118164,10.368000030517578,3751882.0
+2013-11-17,10.368000030517578,10.538665771484375,10.34666633605957,10.368000030517578,5053523.0
+2013-11-18,10.368000030517578,10.62399959564209,10.239999771118164,10.58133316040039,6417300.0
+2013-11-19,10.538665771484375,10.538665771484375,10.432000160217285,10.474665641784668,1993303.0
+2013-11-20,10.474665641784668,10.538665771484375,10.432000160217285,10.496000289916992,1874107.0
+2013-11-21,10.538665771484375,10.837332725524902,10.474665641784668,10.709333419799805,9546096.0
+2013-11-24,10.751999855041504,10.837332725524902,10.496000289916992,10.751999855041504,7619146.0
+2013-11-25,10.709333419799805,11.008000373840332,10.709333419799805,10.880000114440918,5384988.0
+2013-11-26,10.9226655960083,11.050665855407715,10.645333290100098,10.666666030883789,4684352.0
+2013-11-27,10.62399959564209,10.880000114440918,10.58133316040039,10.709333419799805,5694311.0
+2013-11-28,10.794666290283203,11.263999938964844,10.751999855041504,11.178666114807129,11469951.0
+2013-12-01,11.178666114807129,11.477333068847656,10.9226655960083,11.008000373840332,11852589.0
+2013-12-02,10.965332984924316,11.178666114807129,10.880000114440918,11.050665855407715,2931902.0
+2013-12-03,11.050665855407715,11.09333324432373,10.837332725524902,10.965332984924316,2641223.0
+2013-12-04,10.794666290283203,11.050665855407715,10.666666030883789,11.008000373840332,4888223.0
+2013-12-05,11.008000373840332,11.520000457763672,10.9226655960083,11.477333068847656,7790381.0
+2013-12-08,11.562665939331055,12.074666023254395,11.562665939331055,11.904000282287598,9817725.0
+2013-12-09,11.94666576385498,11.989333152770996,11.818666458129883,11.94666576385498,3203411.0
+2013-12-10,11.94666576385498,12.202666282653809,11.861332893371582,11.861332893371582,6240979.0
+2013-12-11,11.94666576385498,11.989333152770996,11.776000022888184,11.818666458129883,4857105.0
+2013-12-12,11.818666458129883,11.861332893371582,11.562665939331055,11.733332633972168,4093642.0
+2013-12-15,11.776000022888184,12.15999984741211,11.64799976348877,11.818666458129883,8325946.0
+2013-12-16,11.818666458129883,11.861332893371582,11.64799976348877,11.690666198730469,4041761.0
+2013-12-17,11.64799976348877,11.733332633972168,11.520000457763672,11.64799976348877,2509729.0
+2013-12-18,11.60533332824707,12.202666282653809,11.520000457763672,11.690666198730469,12219363.0
+2013-12-19,11.818666458129883,11.861332893371582,11.562665939331055,11.60533332824707,4828471.0
+2013-12-22,11.64799976348877,11.861332893371582,11.520000457763672,11.520000457763672,4576328.0
+2013-12-23,11.562665939331055,11.64799976348877,11.392000198364258,11.520000457763672,3882196.0
+2013-12-24,11.520000457763672,11.690666198730469,11.477333068847656,11.520000457763672,2690589.0
+2013-12-25,11.562665939331055,11.64799976348877,11.520000457763672,11.64799976348877,2573824.0
+2013-12-26,11.60533332824707,11.64799976348877,11.477333068847656,11.60533332824707,2702552.0
+2013-12-29,11.60533332824707,11.818666458129883,11.520000457763672,11.776000022888184,3017493.0
+2013-12-30,11.733332633972168,11.989333152770996,11.690666198730469,11.904000282287598,3422573.0
+2013-12-31,11.94666576385498,12.11733341217041,11.904000282287598,12.031999588012695,2453510.0
+2014-01-01,12.031999588012695,12.501333236694336,12.031999588012695,12.416000366210938,7067257.0
+2014-01-02,12.416000366210938,12.416000366210938,12.288000106811523,12.288000106811523,1765642.0
+2014-01-05,12.245332717895508,12.288000106811523,12.15999984741211,12.15999984741211,2972360.0
+2014-01-06,12.11733341217041,12.373332977294922,12.11733341217041,12.11733341217041,3540351.0
+2014-01-07,12.15999984741211,12.245332717895508,12.11733341217041,12.15999984741211,1169371.0
+2014-01-08,12.245332717895508,12.629332542419434,12.202666282653809,12.45866584777832,6310586.0
+2014-01-09,12.501333236694336,12.586666107177734,12.330665588378906,12.416000366210938,3086128.0
+2014-01-12,12.373332977294922,12.373332977294922,12.245332717895508,12.373332977294922,1543900.0
+2014-01-13,12.288000106811523,12.373332977294922,12.202666282653809,12.330665588378906,2024690.0
+2014-01-14,12.330665588378906,12.330665588378906,12.330665588378906,12.330665588378906,0.0
+2014-01-15,12.245332717895508,12.330665588378906,11.989333152770996,12.031999588012695,4276277.0
+2014-01-16,12.031999588012695,12.373332977294922,11.989333152770996,11.989333152770996,7499186.0
+2014-01-19,12.074666023254395,12.245332717895508,11.94666576385498,12.15999984741211,2660477.0
+2014-01-20,12.202666282653809,12.800000190734863,12.15999984741211,12.501333236694336,12620477.0
+2014-01-21,12.501333236694336,12.67199993133545,12.373332977294922,12.67199993133545,4715280.0
+2014-01-22,12.714666366577148,12.800000190734863,12.543999671936035,12.629332542419434,4405664.0
+2014-01-23,12.586666107177734,12.928000450134277,12.586666107177734,12.714666366577148,4937625.0
+2014-01-26,12.501333236694336,12.501333236694336,12.15999984741211,12.45866584777832,3522035.0
+2014-01-27,12.501333236694336,12.586666107177734,12.416000366210938,12.45866584777832,1828994.0
+2014-01-28,12.45866584777832,12.543999671936035,12.330665588378906,12.543999671936035,1945251.0
+2014-01-29,12.586666107177734,12.629332542419434,12.45866584777832,12.501333236694336,936084.0
+2014-01-30,12.45866584777832,12.501333236694336,12.373332977294922,12.416000366210938,1138188.0
+2014-02-02,12.373332977294922,12.45866584777832,12.245332717895508,12.288000106811523,3559572.0
+2014-02-03,12.288000106811523,12.373332977294922,11.94666576385498,12.074666023254395,2708346.0
+2014-02-04,11.94666576385498,12.11733341217041,11.733332633972168,11.904000282287598,2955696.0
+2014-02-05,11.94666576385498,12.11733341217041,11.94666576385498,12.074666023254395,1766667.0
+2014-02-06,12.11733341217041,12.202666282653809,12.031999588012695,12.202666282653809,1293004.0
+2014-02-09,12.202666282653809,12.501333236694336,12.202666282653809,12.373332977294922,2941947.0
+2014-02-10,12.330665588378906,12.45866584777832,12.330665588378906,12.373332977294922,1543638.0
+2014-02-11,12.416000366210938,12.501333236694336,12.373332977294922,12.373332977294922,1916402.0
+2014-02-12,12.416000366210938,12.501333236694336,12.373332977294922,12.416000366210938,1049360.0
+2014-02-13,12.416000366210938,12.45866584777832,12.373332977294922,12.416000366210938,1061925.0
+2014-02-16,12.45866584777832,12.501333236694336,12.373332977294922,12.416000366210938,3122156.0
+2014-02-17,12.416000366210938,12.45866584777832,12.288000106811523,12.373332977294922,2319482.0
+2014-02-18,12.373332977294922,12.373332977294922,12.245332717895508,12.288000106811523,1890764.0
+2014-02-19,12.288000106811523,12.45866584777832,12.288000106811523,12.373332977294922,2690838.0
+2014-02-20,12.373332977294922,12.45866584777832,12.15999984741211,12.416000366210938,2396425.0
+2014-02-23,12.416000366210938,12.45866584777832,12.330665588378906,12.416000366210938,1286575.0
+2014-02-24,12.416000366210938,12.416000366210938,12.288000106811523,12.416000366210938,2100614.0
+2014-02-25,12.416000366210938,12.45866584777832,12.288000106811523,12.373332977294922,2743739.0
+2014-02-26,12.45866584777832,12.629332542419434,12.416000366210938,12.45866584777832,4707660.0
+2014-02-27,12.501333236694336,12.67199993133545,12.416000366210938,12.586666107177734,3378133.0
+2014-03-02,12.543999671936035,12.586666107177734,12.373332977294922,12.543999671936035,3099907.0
+2014-03-03,12.543999671936035,12.97066593170166,12.45866584777832,12.67199993133545,7418929.0
+2014-03-04,12.757332801818848,13.184000015258789,12.714666366577148,13.055999755859375,8372013.0
+2014-03-05,13.226666450500488,13.312000274658203,12.800000190734863,13.013333320617676,8249102.0
+2014-03-06,13.013333320617676,13.226666450500488,12.97066593170166,13.184000015258789,3811528.0
+2014-03-09,13.226666450500488,13.4399995803833,13.141332626342773,13.4399995803833,6139375.0
+2014-03-10,13.4399995803833,13.653332710266113,13.184000015258789,13.610666275024414,6353732.0
+2014-03-11,13.567999839782715,13.653332710266113,13.482666015625,13.482666015625,2041021.0
+2014-03-12,13.4399995803833,13.482666015625,13.269332885742188,13.354665756225586,6069264.0
+2014-03-13,13.354665756225586,13.354665756225586,13.354665756225586,13.354665756225586,0.0
+2014-03-16,13.4399995803833,13.482666015625,13.184000015258789,13.312000274658203,4436071.0
+2014-03-17,13.269332885742188,13.567999839782715,13.269332885742188,13.525333404541016,2762151.0
+2014-03-18,13.567999839782715,13.610666275024414,13.4399995803833,13.482666015625,2260300.0
+2014-03-19,13.482666015625,13.95199966430664,13.482666015625,13.909333229064941,6483086.0
+2014-03-20,13.909333229064941,14.634666442871094,13.909333229064941,14.592000007629395,6739073.0
+2014-03-23,14.592000007629395,15.061332702636719,14.46399974822998,14.805333137512207,4712878.0
+2014-03-24,14.762665748596191,14.890666007995605,14.46399974822998,14.634666442871094,2648625.0
+2014-03-25,14.634666442871094,14.720000267028809,14.378665924072266,14.634666442871094,3662559.0
+2014-03-26,14.634666442871094,14.634666442871094,14.46399974822998,14.592000007629395,2274140.0
+2014-03-27,14.592000007629395,14.592000007629395,14.421333312988281,14.46399974822998,2097278.0
+2014-03-30,14.421333312988281,14.592000007629395,14.378665924072266,14.421333312988281,1680733.0
+2014-03-31,14.421333312988281,14.549332618713379,14.293333053588867,14.421333312988281,2759685.0
+2014-04-01,13.99466609954834,14.122666358947754,13.866665840148926,13.95199966430664,3074871.0
+2014-04-02,13.95199966430664,13.95199966430664,13.738665580749512,13.824000358581543,1535728.0
+2014-04-03,13.824000358581543,13.824000358581543,13.653332710266113,13.738665580749512,3058228.0
+2014-04-06,13.738665580749512,13.866665840148926,13.653332710266113,13.738665580749512,1553681.0
+2014-04-07,13.738665580749512,13.738665580749512,13.354665756225586,13.525333404541016,2920996.0
+2014-04-08,13.482666015625,13.824000358581543,13.4399995803833,13.653332710266113,3883263.0
+2014-04-09,13.653332710266113,13.866665840148926,13.567999839782715,13.781332969665527,4903038.0
+2014-04-10,13.781332969665527,13.824000358581543,13.482666015625,13.567999839782715,2317987.0
+2014-04-13,14.079999923706055,14.079999923706055,13.653332710266113,13.866665840148926,7102589.0
+2014-04-14,13.696000099182129,13.866665840148926,13.653332710266113,13.738665580749512,2059279.0
+2014-04-15,13.781332969665527,14.079999923706055,13.696000099182129,13.99466609954834,5538667.0
+2014-04-16,14.037332534790039,14.037332534790039,13.824000358581543,13.909333229064941,2277878.0
+2014-04-17,14.079999923706055,15.232000350952148,14.079999923706055,15.232000350952148,15487448.0
+2014-04-20,15.658665657043457,16.682666778564453,14.97599983215332,15.957332611083984,12691523.0
+2014-04-21,16.042665481567383,16.29866600036621,15.616000175476074,15.616000175476074,4066003.0
+2014-04-22,15.744000434875488,15.786665916442871,15.317333221435547,15.786665916442871,3365875.0
+2014-04-23,16.0,16.725332260131836,15.914666175842285,16.341333389282227,8923293.0
+2014-04-24,16.256000518798828,16.511999130249023,16.128000259399414,16.29866600036621,3174292.0
+2014-04-27,16.213333129882812,16.29866600036621,15.957332611083984,16.042665481567383,2473584.0
+2014-04-28,16.128000259399414,16.128000259399414,15.744000434875488,15.957332611083984,4394892.0
+2014-04-29,16.128000259399414,16.725332260131836,16.128000259399414,16.213333129882812,7349920.0
+2014-04-30,16.384000778198242,16.46933364868164,16.042665481567383,16.213333129882812,2526527.0
+2014-05-01,16.0853328704834,16.256000518798828,16.042665481567383,16.170665740966797,2808351.0
+2014-05-04,16.213333129882812,16.256000518798828,15.957332611083984,16.0,3884557.0
+2014-05-05,15.957332611083984,15.957332611083984,15.786665916442871,15.871999740600586,2651528.0
+2014-05-06,15.871999740600586,16.0,15.701333045959473,15.701333045959473,2616510.0
+2014-05-07,15.701333045959473,15.701333045959473,15.445332527160645,15.445332527160645,2459334.0
+2014-05-08,15.445332527160645,16.0,15.445332527160645,15.829333305358887,3815071.0
+2014-05-11,15.829333305358887,15.957332611083984,15.701333045959473,15.786665916442871,2482075.0
+2014-05-12,15.786665916442871,15.786665916442871,15.658665657043457,15.701333045959473,1657682.0
+2014-05-13,15.744000434875488,15.871999740600586,15.658665657043457,15.744000434875488,2368038.0
+2014-05-14,15.744000434875488,15.744000434875488,15.53066635131836,15.616000175476074,2153842.0
+2014-05-15,15.573332786560059,15.616000175476074,15.445332527160645,15.573332786560059,2794964.0
+2014-05-18,15.53066635131836,15.53066635131836,15.274665832519531,15.359999656677246,3133785.0
+2014-05-19,15.359999656677246,15.402666091918945,14.97599983215332,15.061332702636719,3347301.0
+2014-05-20,15.359999656677246,15.701333045959473,15.232000350952148,15.317333221435547,6507220.0
+2014-05-21,15.359999656677246,15.402666091918945,14.805333137512207,14.933333396911621,7861230.0
+2014-05-22,14.933333396911621,14.933333396911621,14.378665924072266,14.421333312988281,7990727.0
+2014-05-25,14.079999923706055,14.720000267028809,14.037332534790039,14.677332878112793,4645750.0
+2014-05-26,14.805333137512207,15.01866626739502,14.46399974822998,14.677332878112793,6967235.0
+2014-05-27,14.720000267028809,14.762665748596191,14.46399974822998,14.549332618713379,3101507.0
+2014-05-28,14.592000007629395,14.592000007629395,14.079999923706055,14.208000183105469,3544162.0
+2014-05-29,14.165332794189453,14.293333053588867,13.99466609954834,14.037332534790039,4121765.0
+2014-06-01,14.079999923706055,14.165332794189453,13.99466609954834,14.037332534790039,2489603.0
+2014-06-02,14.079999923706055,14.592000007629395,14.079999923706055,14.592000007629395,4613109.0
+2014-06-03,14.677332878112793,14.677332878112793,14.336000442504883,14.46399974822998,3017210.0
+2014-06-04,14.50666618347168,14.720000267028809,14.336000442504883,14.677332878112793,3392793.0
+2014-06-05,14.592000007629395,14.847999572753906,14.592000007629395,14.677332878112793,3400846.0
+2014-06-08,14.720000267028809,15.53066635131836,14.720000267028809,15.359999656677246,20615711.0
+2014-06-09,15.445332527160645,15.53066635131836,15.232000350952148,15.445332527160645,4432399.0
+2014-06-10,15.359999656677246,15.402666091918945,14.634666442871094,14.677332878112793,12663302.0
+2014-06-11,14.720000267028809,14.762665748596191,14.250665664672852,14.50666618347168,6096515.0
+2014-06-12,14.50666618347168,14.549332618713379,14.336000442504883,14.46399974822998,3871127.0
+2014-06-15,14.208000183105469,14.549332618713379,14.122666358947754,14.549332618713379,3840499.0
+2014-06-16,14.421333312988281,14.50666618347168,13.141332626342773,13.226666450500488,5458113.0
+2014-06-17,13.269332885742188,13.866665840148926,12.800000190734863,13.824000358581543,9583246.0
+2014-06-18,13.95199966430664,14.378665924072266,13.567999839782715,14.336000442504883,6021686.0
+2014-06-19,14.378665924072266,15.359999656677246,14.378665924072266,14.378665924072266,17988841.0
+2014-06-22,14.677332878112793,15.061332702636719,14.46399974822998,14.634666442871094,12508239.0
+2014-06-23,14.677332878112793,14.762665748596191,14.079999923706055,14.378665924072266,7402987.0
+2014-06-24,14.378665924072266,14.378665924072266,13.95199966430664,14.293333053588867,5359837.0
+2014-06-25,14.336000442504883,14.46399974822998,14.165332794189453,14.208000183105469,2593429.0
+2014-06-26,14.208000183105469,14.250665664672852,13.866665840148926,13.866665840148926,3958912.0
+2014-06-29,13.824000358581543,14.037332534790039,13.653332710266113,13.824000358581543,1851452.0
+2014-06-30,13.824000358581543,13.909333229064941,13.738665580749512,13.781332969665527,1469512.0
+2014-07-01,13.781332969665527,14.079999923706055,13.738665580749512,14.037332534790039,3323233.0
+2014-07-02,14.079999923706055,14.378665924072266,14.079999923706055,14.208000183105469,3962285.0
+2014-07-03,14.250665664672852,14.336000442504883,14.079999923706055,14.165332794189453,3417780.0
+2014-07-06,14.208000183105469,14.293333053588867,14.122666358947754,14.208000183105469,1809846.0
+2014-07-07,14.165332794189453,14.293333053588867,14.122666358947754,14.208000183105469,1642218.0
+2014-07-08,14.165332794189453,14.50666618347168,14.122666358947754,14.421333312988281,2983448.0
+2014-07-09,14.421333312988281,14.46399974822998,14.293333053588867,14.378665924072266,2050232.0
+2014-07-10,14.336000442504883,14.549332618713379,14.336000442504883,14.421333312988281,3113013.0
+2014-07-13,14.421333312988281,14.592000007629395,14.378665924072266,14.421333312988281,2184089.0
+2014-07-14,14.421333312988281,14.421333312988281,14.122666358947754,14.208000183105469,7124953.0
+2014-07-15,14.208000183105469,14.250665664672852,14.122666358947754,14.208000183105469,1281564.0
+2014-07-16,14.037332534790039,14.122666358947754,13.696000099182129,14.037332534790039,5627224.0
+2014-07-17,14.037332534790039,14.037332534790039,13.909333229064941,14.037332534790039,1660026.0
+2014-07-20,13.95199966430664,14.079999923706055,13.95199966430664,14.037332534790039,1555204.0
+2014-07-21,14.079999923706055,14.421333312988281,14.079999923706055,14.378665924072266,3840735.0
+2014-07-22,14.50666618347168,14.677332878112793,14.46399974822998,14.50666618347168,5215387.0
+2014-07-23,14.549332618713379,14.890666007995605,14.549332618713379,14.890666007995605,5188443.0
+2014-07-24,14.847999572753906,15.48799991607666,14.847999572753906,15.146665573120117,9376903.0
+2014-08-03,15.146665573120117,15.445332527160645,15.061332702636719,15.232000350952148,5020973.0
+2014-08-04,15.232000350952148,15.402666091918945,15.146665573120117,15.359999656677246,4373067.0
+2014-08-05,15.402666091918945,16.0,15.317333221435547,15.786665916442871,9222757.0
+2014-08-06,15.786665916442871,16.0,15.658665657043457,15.871999740600586,3769804.0
+2014-08-07,15.829333305358887,16.0853328704834,15.829333305358887,15.914666175842285,3652305.0
+2014-08-10,15.914666175842285,16.0,15.871999740600586,15.957332611083984,2324662.0
+2014-08-11,16.0,16.042665481567383,15.829333305358887,15.871999740600586,2021360.0
+2014-08-12,15.914666175842285,16.426666259765625,15.914666175842285,16.213333129882812,6330628.0
+2014-08-13,16.29866600036621,16.597333908081055,16.256000518798828,16.29866600036621,4808453.0
+2014-08-14,16.341333389282227,16.725332260131836,16.256000518798828,16.511999130249023,4953332.0
+2014-08-17,16.639999389648438,17.109333038330078,16.597333908081055,16.981332778930664,9180145.0
+2014-08-18,17.109333038330078,17.194665908813477,16.895999908447266,16.93866539001465,5138744.0
+2014-08-19,16.93866539001465,16.981332778930664,16.597333908081055,16.682666778564453,6047294.0
+2014-08-20,16.682666778564453,17.152000427246094,16.597333908081055,16.85333251953125,8703201.0
+2014-08-21,16.981332778930664,17.02400016784668,16.85333251953125,16.981332778930664,2688965.0
+2014-08-24,16.981332778930664,17.365333557128906,16.981332778930664,17.237333297729492,6737400.0
+2014-08-25,17.32266616821289,17.365333557128906,16.85333251953125,17.02400016784668,4817149.0
+2014-08-26,17.066665649414062,17.280000686645508,16.93866539001465,17.280000686645508,4407140.0
+2014-08-27,17.280000686645508,17.535999298095703,17.237333297729492,17.450666427612305,3003583.0
+2014-08-28,17.450666427612305,17.57866668701172,17.32266616821289,17.365333557128906,2318050.0
+2014-08-31,17.365333557128906,17.706666946411133,17.365333557128906,17.57866668701172,2686628.0
+2014-09-01,17.57866668701172,17.706666946411133,17.450666427612305,17.535999298095703,2072824.0
+2014-09-02,17.535999298095703,17.535999298095703,17.32266616821289,17.365333557128906,2691752.0
+2014-09-03,17.32266616821289,17.365333557128906,16.981332778930664,17.066665649414062,4821281.0
+2014-09-04,17.02400016784668,17.066665649414062,16.810665130615234,17.02400016784668,4734578.0
+2014-09-07,16.981332778930664,17.194665908813477,16.93866539001465,17.152000427246094,3497791.0
+2014-09-08,17.152000427246094,17.152000427246094,16.981332778930664,17.066665649414062,2055522.0
+2014-09-09,17.152000427246094,17.152000427246094,17.02400016784668,17.109333038330078,2353120.0
+2014-09-10,17.02400016784668,17.109333038330078,16.810665130615234,16.895999908447266,5842218.0
+2014-09-11,16.895999908447266,16.93866539001465,16.597333908081055,16.639999389648438,2978027.0
+2014-09-14,16.511999130249023,17.237333297729492,16.426666259765625,16.981332778930664,16386675.0
+2014-09-15,17.066665649414062,17.109333038330078,16.76799964904785,16.981332778930664,6856678.0
+2014-09-16,17.066665649414062,17.49333381652832,17.066665649414062,17.152000427246094,13403041.0
+2014-09-17,17.194665908813477,17.32266616821289,17.02400016784668,17.109333038330078,4410103.0
+2014-09-18,17.194665908813477,17.194665908813477,16.981332778930664,17.02400016784668,2833807.0
+2014-09-21,17.109333038330078,17.109333038330078,16.85333251953125,16.93866539001465,3330400.0
+2014-09-22,16.810665130615234,16.93866539001465,16.597333908081055,16.639999389648438,4326750.0
+2014-09-24,16.55466651916504,16.597333908081055,16.0,16.426666259765625,3905585.0
+2014-09-25,16.46933364868164,16.55466651916504,16.256000518798828,16.341333389282227,1823671.0
+2014-09-28,16.29866600036621,16.29866600036621,15.957332611083984,16.0853328704834,2421775.0
+2014-09-29,16.042665481567383,16.384000778198242,16.0,16.29866600036621,4947578.0
+2014-09-30,16.341333389282227,16.46933364868164,16.256000518798828,16.29866600036621,3095006.0
+2014-10-01,16.29866600036621,16.341333389282227,16.0853328704834,16.170665740966797,2237803.0
+2014-10-02,16.0,16.256000518798828,15.871999740600586,16.213333129882812,6000117.0
+2014-10-12,15.658665657043457,15.744000434875488,14.890666007995605,15.01866626739502,8016986.0
+2014-10-13,14.97599983215332,15.744000434875488,14.933333396911621,15.658665657043457,3609803.0
+2014-10-14,15.445332527160645,15.744000434875488,15.274665832519531,15.701333045959473,3258728.0
+2014-10-15,15.616000175476074,15.658665657043457,15.061332702636719,15.061332702636719,3511771.0
+2014-10-16,14.890666007995605,14.933333396911621,13.610666275024414,14.165332794189453,7738429.0
+2014-10-19,14.592000007629395,15.402666091918945,14.549332618713379,15.359999656677246,10245717.0
+2014-10-20,15.359999656677246,15.829333305358887,15.189332962036133,15.701333045959473,4648675.0
+2014-10-21,15.701333045959473,15.871999740600586,15.658665657043457,15.744000434875488,6559739.0
+2014-10-22,15.744000434875488,16.0853328704834,15.658665657043457,15.914666175842285,5648835.0
+2014-10-23,15.786665916442871,15.829333305358887,15.402666091918945,15.402666091918945,5062181.0
+2014-10-26,14.677332878112793,14.97599983215332,14.421333312988281,14.50666618347168,16946371.0
+2014-10-27,14.592000007629395,14.592000007629395,14.293333053588867,14.378665924072266,4137126.0
+2014-10-28,14.378665924072266,14.762665748596191,14.336000442504883,14.50666618347168,6707922.0
+2014-10-29,14.634666442871094,14.677332878112793,14.208000183105469,14.336000442504883,2770265.0
+2014-10-30,14.250665664672852,14.293333053588867,13.866665840148926,14.250665664672852,3556687.0
+2014-11-02,14.421333312988281,14.592000007629395,14.421333312988281,14.50666618347168,2793665.0
+2014-11-03,14.46399974822998,14.549332618713379,14.378665924072266,14.46399974822998,2136215.0
+2014-11-04,14.336000442504883,14.378665924072266,13.098666191101074,13.269332885742188,15579548.0
+2014-11-05,13.226666450500488,13.738665580749512,13.013333320617676,13.653332710266113,10277913.0
+2014-11-06,13.781332969665527,14.208000183105469,13.696000099182129,14.165332794189453,4575714.0
+2014-11-09,14.122666358947754,14.378665924072266,14.079999923706055,14.336000442504883,2283267.0
+2014-11-10,14.208000183105469,14.762665748596191,14.208000183105469,14.762665748596191,3767142.0
+2014-11-11,14.592000007629395,14.97599983215332,14.50666618347168,14.890666007995605,3241324.0
+2014-11-12,14.805333137512207,15.104000091552734,14.805333137512207,15.01866626739502,3045121.0
+2014-11-13,14.933333396911621,15.061332702636719,14.933333396911621,15.01866626739502,2733867.0
+2014-11-16,14.933333396911621,14.933333396911621,14.720000267028809,14.762665748596191,6657044.0
+2014-11-17,14.592000007629395,14.634666442871094,14.079999923706055,14.293333053588867,1257178.0
+2014-11-18,14.336000442504883,14.677332878112793,14.336000442504883,14.549332618713379,920732.0
+2014-11-19,14.592000007629395,14.762665748596191,14.592000007629395,14.762665748596191,1491243.0
+2014-11-20,14.762665748596191,14.847999572753906,14.634666442871094,14.805333137512207,1053897.0
+2014-11-23,14.847999572753906,15.146665573120117,14.847999572753906,15.061332702636719,3560824.0
+2014-11-24,15.01866626739502,15.232000350952148,14.890666007995605,15.01866626739502,2005389.0
+2014-11-25,14.97599983215332,14.97599983215332,14.293333053588867,14.378665924072266,2978538.0
+2014-11-26,14.378665924072266,14.378665924072266,13.866665840148926,13.99466609954834,4066748.0
+2014-11-27,13.909333229064941,14.079999923706055,13.653332710266113,13.696000099182129,4995569.0
+2014-11-30,13.141332626342773,14.378665924072266,12.842665672302246,14.208000183105469,6670293.0
+2014-12-01,13.866665840148926,14.97599983215332,13.866665840148926,14.890666007995605,2516301.0
+2014-12-02,15.061332702636719,15.061332702636719,14.592000007629395,14.634666442871094,2486317.0
+2014-12-03,14.634666442871094,15.061332702636719,14.50666618347168,14.847999572753906,1749450.0
+2014-12-04,14.890666007995605,14.97599983215332,14.847999572753906,14.890666007995605,3148828.0
+2014-12-07,14.720000267028809,14.847999572753906,14.592000007629395,14.762665748596191,1653656.0
+2014-12-08,14.762665748596191,14.805333137512207,14.592000007629395,14.592000007629395,3328851.0
+2014-12-09,14.079999923706055,14.720000267028809,13.95199966430664,14.50666618347168,2071741.0
+2014-12-10,14.50666618347168,14.50666618347168,13.653332710266113,13.909333229064941,2797729.0
+2014-12-11,13.653332710266113,14.50666618347168,13.610666275024414,14.336000442504883,2712398.0
+2014-12-14,13.738665580749512,14.720000267028809,13.738665580749512,14.250665664672852,4068632.0
+2014-12-15,14.46399974822998,14.50666618347168,13.226666450500488,14.079999923706055,4259369.0
+2014-12-16,13.013333320617676,13.184000015258789,12.416000366210938,12.416000366210938,4544732.0
+2014-12-17,12.586666107177734,12.800000190734863,11.178666114807129,11.562665939331055,25012999.0
+2014-12-18,12.45866584777832,13.141332626342773,12.373332977294922,13.141332626342773,9005838.0
+2014-12-21,14.079999923706055,14.165332794189453,13.4399995803833,13.866665840148926,4648528.0
+2014-12-22,13.866665840148926,14.079999923706055,13.653332710266113,13.824000358581543,4699024.0
+2014-12-23,13.653332710266113,13.95199966430664,13.653332710266113,13.866665840148926,3119261.0
+2014-12-24,13.95199966430664,14.592000007629395,13.909333229064941,14.293333053588867,7588858.0
+2014-12-25,14.293333053588867,14.762665748596191,14.165332794189453,14.50666618347168,7679486.0
+2014-12-28,14.592000007629395,15.01866626739502,14.50666618347168,15.01866626739502,5510221.0
+2014-12-29,15.146665573120117,16.170665740966797,15.061332702636719,15.658665657043457,7032196.0
+2014-12-30,14.847999572753906,15.104000091552734,14.208000183105469,14.421333312988281,10310200.0
+2014-12-31,14.50666618347168,14.847999572753906,13.098666191101074,14.50666618347168,7651504.0
+2015-01-01,14.677332878112793,15.061332702636719,14.293333053588867,14.933333396911621,2765770.0
+2015-01-04,14.890666007995605,15.01866626739502,14.549332618713379,14.677332878112793,2773823.0
+2015-01-05,14.50666618347168,14.592000007629395,14.165332794189453,14.293333053588867,1686300.0
+2015-01-06,13.653332710266113,14.208000183105469,13.184000015258789,14.122666358947754,5306531.0
+2015-01-07,13.909333229064941,14.46399974822998,13.909333229064941,14.293333053588867,3742994.0
+2015-01-08,14.549332618713379,15.061332702636719,14.421333312988281,14.46399974822998,3820635.0
+2015-01-11,14.50666618347168,14.592000007629395,14.293333053588867,14.46399974822998,2303840.0
+2015-01-12,14.46399974822998,14.592000007629395,14.293333053588867,14.336000442504883,4258912.0
+2015-01-13,14.208000183105469,14.720000267028809,14.037332534790039,14.677332878112793,3288382.0
+2015-01-14,14.677332878112793,15.061332702636719,14.592000007629395,14.847999572753906,4061226.0
+2015-01-15,14.890666007995605,15.146665573120117,14.421333312988281,14.421333312988281,4543485.0
+2015-01-18,14.634666442871094,15.189332962036133,14.46399974822998,14.933333396911621,1909359.0
+2015-01-19,15.01866626739502,15.232000350952148,14.97599983215332,15.146665573120117,1398227.0
+2015-01-20,15.01866626739502,15.359999656677246,14.890666007995605,15.359999656677246,1989452.0
+2015-01-21,14.762665748596191,15.445332527160645,14.592000007629395,15.274665832519531,6726639.0
+2015-01-22,15.146665573120117,15.786665916442871,15.146665573120117,15.786665916442871,3603843.0
+2015-01-26,16.042665481567383,16.76799964904785,16.042665481567383,16.384000778198242,5530490.0
+2015-01-27,16.384000778198242,16.55466651916504,16.213333129882812,16.46933364868164,2725324.0
+2015-01-28,16.46933364868164,16.597333908081055,16.29866600036621,16.29866600036621,3657984.0
+2015-01-29,16.29866600036621,16.341333389282227,16.0,16.128000259399414,2206722.0
+2015-02-01,16.55466651916504,16.639999389648438,16.29866600036621,16.511999130249023,4184507.0
+2015-02-02,16.426666259765625,16.511999130249023,16.29866600036621,16.384000778198242,2018003.0
+2015-02-03,16.256000518798828,16.511999130249023,16.042665481567383,16.213333129882812,2874557.0
+2015-02-04,16.256000518798828,16.384000778198242,16.0853328704834,16.170665740966797,1758459.0
+2015-02-05,16.0,16.341333389282227,15.914666175842285,16.256000518798828,2505607.0
+2015-02-08,16.256000518798828,16.384000778198242,16.213333129882812,16.341333389282227,1484627.0
+2015-02-09,16.341333389282227,16.55466651916504,16.29866600036621,16.55466651916504,3023121.0
+2015-02-10,16.426666259765625,16.93866539001465,16.29866600036621,16.810665130615234,3945424.0
+2015-02-11,16.639999389648438,17.152000427246094,16.639999389648438,16.810665130615234,3611435.0
+2015-02-12,16.639999389648438,17.109333038330078,16.597333908081055,16.639999389648438,4077714.0
+2015-02-15,16.682666778564453,16.810665130615234,16.639999389648438,16.725332260131836,2010642.0
+2015-02-16,16.682666778564453,16.810665130615234,16.639999389648438,16.682666778564453,720918.0
+2015-02-17,16.682666778564453,16.725332260131836,16.46933364868164,16.511999130249023,1017464.0
+2015-02-18,16.597333908081055,16.597333908081055,16.426666259765625,16.511999130249023,1223275.0
+2015-02-19,16.46933364868164,16.639999389648438,16.426666259765625,16.597333908081055,608974.0
+2015-02-22,16.46933364868164,16.76799964904785,16.46933364868164,16.55466651916504,2779443.0
+2015-02-23,16.85333251953125,17.066665649414062,16.682666778564453,16.725332260131836,6385734.0
+2015-02-24,16.682666778564453,16.76799964904785,16.55466651916504,16.746665954589844,1189082.0
+2015-02-25,16.85333251953125,16.85333251953125,16.511999130249023,16.776533126831055,1803459.0
+2015-02-26,16.810665130615234,16.93866539001465,16.639999389648438,16.64853286743164,1947018.0
+2015-03-01,16.85333251953125,17.066665649414062,16.682666778564453,16.874666213989258,3715085.0
+2015-03-02,16.93866539001465,17.152000427246094,16.85333251953125,17.109333038330078,3495370.0
+2015-03-03,17.152000427246094,17.237333297729492,17.109333038330078,17.152000427246094,2645374.0
+2015-03-04,17.109333038330078,17.194665908813477,17.066665649414062,17.186132431030273,1540324.0
+2015-03-05,17.109333038330078,17.280000686645508,17.109333038330078,17.198932647705078,1209321.0
+2015-03-08,17.365333557128906,18.73066520690918,17.365333557128906,18.04800033569336,11450957.0
+2015-03-09,17.365333557128906,18.73066520690918,17.365333557128906,18.04800033569336,11450957.0
+2015-03-10,18.133333206176758,18.517332077026367,17.962665557861328,18.218666076660156,3336975.0
+2015-03-11,18.218666076660156,18.218666076660156,17.87733268737793,18.005332946777344,1154477.0
+2015-03-12,17.920000076293945,18.133333206176758,17.79199981689453,17.834665298461914,1399014.0
+2015-03-15,17.535999298095703,18.04800033569336,17.49333381652832,17.920000076293945,1128515.0
+2015-03-16,17.920000076293945,17.920000076293945,17.49333381652832,17.87733268737793,2064864.0
+2015-03-17,17.535999298095703,18.090665817260742,17.109333038330078,18.005332946777344,2813770.0
+2015-03-18,17.920000076293945,18.005332946777344,16.725332260131836,17.32266616821289,3000562.0
+2015-03-19,17.57866668701172,17.57866668701172,17.109333038330078,17.49333381652832,2262480.0
+2015-03-22,17.49333381652832,17.706666946411133,17.49333381652832,17.6213321685791,908603.0
+2015-03-23,17.706666946411133,17.706666946411133,17.365333557128906,17.408000946044922,1791445.0
+2015-03-24,17.365333557128906,17.6213321685791,17.280000686645508,17.49333381652832,1047658.0
+2015-03-25,17.49333381652832,17.535999298095703,16.213333129882812,16.213333129882812,3046952.0
+2015-03-26,15.573332786560059,17.152000427246094,15.573332786560059,17.02400016784668,3409110.0
+2015-03-29,17.237333297729492,17.49333381652832,17.066665649414062,17.365333557128906,3785250.0
+2015-03-30,17.365333557128906,17.920000076293945,17.365333557128906,17.57866668701172,3405567.0
+2015-03-31,17.49333381652832,17.706666946411133,17.194665908813477,17.450666427612305,2050300.0
+2015-04-01,17.49333381652832,17.49333381652832,17.194665908813477,17.32266616821289,1352636.0
+2015-04-02,17.109333038330078,17.152000427246094,16.597333908081055,16.597333908081055,1317428.0
+2015-04-05,16.639999389648438,16.895999908447266,16.0853328704834,16.76799964904785,4232364.0
+2015-04-06,16.76799964904785,17.109333038330078,16.76799964904785,17.066665649414062,1423790.0
+2015-04-07,17.066665649414062,17.706666946411133,17.066665649414062,17.706666946411133,2497950.0
+2015-04-08,17.749332427978516,17.920000076293945,17.57866668701172,17.706666946411133,2573615.0
+2015-04-09,19.413333892822266,19.413333892822266,19.413333892822266,19.413333892822266,3933653.0
+2015-04-12,20.39466667175293,20.77866554260254,19.711999893188477,19.797332763671875,13598381.0
+2015-04-13,19.882665634155273,20.053333282470703,19.66933250427246,19.797332763671875,2181585.0
+2015-04-14,19.797332763671875,20.181333541870117,19.66933250427246,19.66933250427246,1948680.0
+2015-04-15,19.75466537475586,20.906665802001953,19.626665115356445,20.565332412719727,8353764.0
+2015-04-16,20.650665283203125,21.205333709716797,20.479999542236328,20.479999542236328,3748335.0
+2015-04-19,21.290666580200195,21.54666519165039,20.224000930786133,20.607999801635742,6531984.0
+2015-04-20,20.736000061035156,20.736000061035156,20.053333282470703,20.266666412353516,2833572.0
+2015-04-21,20.30933380126953,20.437332153320312,20.181333541870117,20.30933380126953,1620281.0
+2015-04-22,20.607999801635742,20.650665283203125,20.224000930786133,20.266666412353516,1408558.0
+2015-04-23,20.30933380126953,21.290666580200195,20.266666412353516,21.1200008392334,3305118.0
+2015-04-26,21.205333709716797,22.079999923706055,21.1200008392334,21.631999969482422,4653900.0
+2015-04-27,21.54666519165039,21.760000228881836,21.034666061401367,21.175466537475586,4020290.0
+2015-04-28,21.1200008392334,21.440000534057617,21.1200008392334,21.137065887451172,3189288.0
+2015-04-29,21.333332061767578,21.440000534057617,20.821332931518555,21.01759910583496,2539237.0
+2015-04-30,21.01759910583496,21.01759910583496,21.01759910583496,21.01759910583496,0.0
+2015-05-03,20.94933319091797,20.992000579833984,20.650665283203125,20.706132888793945,3151560.0
+2015-05-04,20.565332412719727,20.77866554260254,20.39466667175293,20.672000885009766,2147964.0
+2015-05-05,20.821332931518555,21.077333450317383,20.650665283203125,20.68906593322754,2670639.0
+2015-05-06,20.650665283203125,20.86400032043457,20.479999542236328,20.586666107177734,655045.0
+2015-05-07,20.522666931152344,20.607999801635742,20.30933380126953,20.36906623840332,1303734.0
+2015-05-10,20.36906623840332,20.36906623840332,20.36906623840332,20.36906623840332,0.0
+2015-05-11,20.36906623840332,20.36906623840332,20.36906623840332,20.36906623840332,0.0
+2015-05-12,20.1386661529541,20.266666412353516,19.84000015258789,20.181333541870117,1150047.0
+2015-05-13,20.181333541870117,20.39466667175293,19.84000015258789,20.01919937133789,1407103.0
+2015-05-14,20.053333282470703,20.821332931518555,20.053333282470703,20.266666412353516,2980898.0
+2015-05-17,20.479999542236328,20.906665802001953,20.479999542236328,20.846933364868164,2529892.0
+2015-05-18,20.992000579833984,21.205333709716797,20.821332931518555,21.081600189208984,4466608.0
+2015-05-19,21.16266632080078,21.760000228881836,21.034666061401367,21.704532623291016,4567495.0
+2015-05-20,21.65333366394043,21.866666793823242,21.290666580200195,21.521066665649414,4027068.0
+2015-05-21,21.440000534057617,23.040000915527344,21.333332061767578,22.822399139404297,8876282.0
+2015-05-24,22.719999313354492,24.0,22.399999618530273,23.33013343811035,10215698.0
+2015-05-25,23.466665267944336,23.466665267944336,22.613332748413086,22.784000396728516,4441945.0
+2015-05-26,22.8266658782959,23.040000915527344,22.18666648864746,22.574932098388672,3788946.0
+2015-05-27,22.50666618347168,22.719999313354492,22.293333053588867,22.498132705688477,1442622.0
+2015-05-28,22.399999618530273,23.146665573120117,22.18666648864746,22.7413330078125,2633702.0
+2015-05-31,22.8266658782959,24.213333129882812,22.8266658782959,23.074132919311523,7971185.0
+2015-06-01,22.933332443237305,24.0,22.719999313354492,23.786666870117188,5316691.0
+2015-06-02,23.893333435058594,23.893333435058594,23.146665573120117,23.449600219726562,2556496.0
+2015-06-03,23.146665573120117,23.360000610351562,22.399999618530273,22.519466400146484,2896293.0
+2015-06-04,22.50666618347168,23.146665573120117,22.50666618347168,22.9205322265625,3397167.0
+2015-06-07,22.719999313354492,22.933332443237305,22.399999618530273,22.60053253173828,1616252.0
+2015-06-08,22.613332748413086,23.040000915527344,22.50666618347168,22.613332748413086,1608986.0
+2015-06-09,22.613332748413086,22.613332748413086,22.079999923706055,22.609066009521484,1586090.0
+2015-06-10,22.719999313354492,23.360000610351562,22.613332748413086,22.899200439453125,2001773.0
+2015-06-11,23.040000915527344,23.146665573120117,22.8266658782959,22.933332443237305,704121.0
+2015-06-14,22.933332443237305,23.040000915527344,22.8266658782959,22.9162654876709,841837.0
+2015-06-15,23.040000915527344,23.253332138061523,22.613332748413086,22.702932357788086,1353808.0
+2015-06-16,22.719999313354492,22.8266658782959,22.399999618530273,22.434133529663086,1337643.0
+2015-06-17,22.399999618530273,22.613332748413086,22.18666648864746,22.327465057373047,1141289.0
+2015-06-18,22.18666648864746,22.613332748413086,22.079999923706055,22.084266662597656,1400353.0
+2015-06-21,22.079999923706055,22.079999923706055,21.440000534057617,21.678932189941406,1756516.0
+2015-06-22,21.65333366394043,21.97333335876465,21.205333709716797,21.77280044555664,3144098.0
+2015-06-23,21.97333335876465,22.293333053588867,21.760000228881836,22.27199935913086,4067685.0
+2015-06-24,22.293333053588867,22.399999618530273,21.97333335876465,22.399999618530273,2357146.0
+2015-06-25,22.399999618530273,22.933332443237305,22.293333053588867,22.540800094604492,2844107.0
+2015-06-28,22.613332748413086,22.613332748413086,21.760000228881836,21.86240005493164,1694767.0
+2015-06-29,21.440000534057617,22.18666648864746,21.24799919128418,22.09280014038086,3273014.0
+2015-06-30,21.866666793823242,22.8266658782959,21.54666519165039,22.41706657409668,3253996.0
+2015-07-01,22.613332748413086,22.719999313354492,22.399999618530273,22.613332748413086,2530624.0
+2015-07-02,22.719999313354492,22.933332443237305,22.399999618530273,22.464000701904297,2314558.0
+2015-07-05,22.399999618530273,23.040000915527344,22.18666648864746,22.698665618896484,2321969.0
+2015-07-06,22.399999618530273,23.466665267944336,22.399999618530273,23.031465530395508,4602246.0
+2015-07-07,22.933332443237305,23.360000610351562,22.50666618347168,22.664533615112305,3155690.0
+2015-07-08,22.50666618347168,22.613332748413086,22.079999923706055,22.25066566467285,1701780.0
+2015-07-09,22.293333053588867,23.040000915527344,22.18666648864746,22.7455997467041,3474517.0
+2015-07-12,23.040000915527344,23.040000915527344,22.50666618347168,22.617599487304688,1872459.0
+2015-07-13,22.613332748413086,23.146665573120117,22.50666618347168,22.728532791137695,2281319.0
+2015-07-14,22.613332748413086,22.613332748413086,21.866666793823242,22.12693214416504,3669693.0
+2015-07-15,22.293333053588867,22.50666618347168,21.760000228881836,21.841066360473633,2312850.0
+2015-07-19,21.841066360473633,21.841066360473633,21.841066360473633,21.841066360473633,0.0
+2015-07-20,21.841066360473633,21.841066360473633,21.841066360473633,21.841066360473633,0.0
+2015-07-21,21.841066360473633,21.841066360473633,21.841066360473633,21.841066360473633,0.0
+2015-07-22,21.97333335876465,22.079999923706055,21.54666519165039,21.866666793823242,1460599.0
+2015-07-23,21.866666793823242,21.866666793823242,21.290666580200195,21.375999450683594,2075006.0
+2015-07-26,21.54666519165039,21.54666519165039,20.906665802001953,21.021865844726562,1675324.0
+2015-07-27,20.992000579833984,20.992000579833984,20.565332412719727,20.586666107177734,1045014.0
+2015-07-28,20.650665283203125,20.736000061035156,20.181333541870117,20.189865112304688,2093524.0
+2015-07-29,20.30933380126953,20.736000061035156,20.30933380126953,20.36906623840332,3898542.0
+2015-07-30,20.565332412719727,20.565332412719727,20.266666412353516,20.36906623840332,888492.0
+2015-08-02,20.351999282836914,20.437332153320312,19.200000762939453,19.562665939331055,4541964.0
+2015-08-03,19.626665115356445,19.797332763671875,18.517332077026367,18.696533203125,5832351.0
+2015-08-04,18.687999725341797,18.986665725708008,18.304000854492188,18.7903995513916,2864477.0
+2015-08-05,18.90133285522461,19.28533363342285,18.858665466308594,18.918399810791016,2272497.0
+2015-08-06,18.773332595825195,18.858665466308594,18.218666076660156,18.419200897216797,1765265.0
+2015-08-09,18.133333206176758,18.986665725708008,18.005332946777344,18.824533462524414,3632381.0
+2015-08-10,18.944000244140625,19.242666244506836,18.773332595825195,19.101865768432617,2260776.0
+2015-08-11,19.114665985107422,19.200000762939453,18.73066520690918,18.824533462524414,1431942.0
+2015-08-12,18.559999465942383,18.559999465942383,17.920000076293945,18.28693389892578,3628659.0
+2015-08-13,18.389333724975586,18.517332077026367,18.090665817260742,18.14186668395996,1953745.0
+2015-08-16,17.962665557861328,18.090665817260742,16.341333389282227,16.64426612854004,8645737.0
+2015-08-17,16.511999130249023,17.365333557128906,16.46933364868164,17.053865432739258,4459682.0
+2015-08-18,17.02400016784668,17.02400016784668,15.658665657043457,16.260265350341797,4397271.0
+2015-08-19,16.170665740966797,16.46933364868164,14.847999572753906,14.954666137695312,7211350.0
+2015-08-20,14.122666358947754,15.786665916442871,14.037332534790039,15.590399742126465,7435706.0
+2015-08-23,14.208000183105469,14.762665748596191,14.037332534790039,14.037332534790039,12889085.0
+2015-08-24,13.824000358581543,14.293333053588867,12.67199993133545,12.983466148376465,13740344.0
+2015-08-25,13.653332710266113,14.250665664672852,13.184000015258789,14.246399879455566,10124320.0
+2015-08-26,13.696000099182129,14.336000442504883,13.525333404541016,13.62773323059082,5900228.0
+2015-08-27,14.336000442504883,14.847999572753906,14.122666358947754,14.225066184997559,8914659.0
+2015-08-30,15.01866626739502,15.616000175476074,14.97599983215332,15.10826587677002,8126467.0
+2015-08-31,14.762665748596191,15.104000091552734,14.762665748596191,14.950400352478027,3012346.0
+2015-09-01,15.189332962036133,15.274665832519531,14.250665664672852,14.310400009155273,5950551.0
+2015-09-02,13.99466609954834,14.50666618347168,13.781332969665527,14.472533226013184,3845032.0
+2015-09-03,14.762665748596191,14.847999572753906,14.378665924072266,14.451199531555176,2586093.0
+2015-09-06,14.421333312988281,14.549332618713379,14.250665664672852,14.46399974822998,2205789.0
+2015-09-07,14.592000007629395,14.805333137512207,14.50666618347168,14.621866226196289,2612090.0
+2015-09-08,14.677332878112793,15.146665573120117,14.549332618713379,15.095465660095215,2077394.0
+2015-09-09,15.445332527160645,16.213333129882812,15.359999656677246,16.021333694458008,4406685.0
+2015-09-10,15.701333045959473,16.256000518798828,15.701333045959473,16.20906639099121,4486945.0
+2015-09-13,16.0853328704834,16.46933364868164,15.957332611083984,15.987199783325195,1860982.0
+2015-09-14,15.786665916442871,16.341333389282227,15.359999656677246,15.483733177185059,2767042.0
+2015-09-15,15.48799991607666,15.616000175476074,14.97599983215332,15.125332832336426,4593142.0
+2015-09-16,15.232000350952148,15.402666091918945,14.97599983215332,15.022933006286621,3706052.0
+2015-09-17,15.104000091552734,15.189332962036133,14.720000267028809,14.792532920837402,2648123.0
+2015-09-20,14.634666442871094,14.805333137512207,14.293333053588867,14.6048002243042,2784002.0
+2015-09-21,14.762665748596191,14.890666007995605,14.549332618713379,14.852266311645508,1838988.0
+2015-09-27,14.852266311645508,14.852266311645508,14.852266311645508,14.852266311645508,0.0
+2015-09-28,14.852266311645508,14.852266311645508,14.852266311645508,14.852266311645508,0.0
+2015-09-29,14.592000007629395,15.53066635131836,14.592000007629395,15.37279987335205,3887550.0
+2015-09-30,15.53066635131836,16.682666778564453,15.402666091918945,16.55466651916504,5270950.0
+2015-10-01,16.639999389648438,16.85333251953125,15.957332611083984,16.102399826049805,3668160.0
+2015-10-04,16.256000518798828,17.109333038330078,16.256000518798828,17.006933212280273,4142088.0
+2015-10-05,17.194665908813477,17.237333297729492,16.85333251953125,17.02400016784668,2677846.0
+2015-10-06,17.066665649414062,17.450666427612305,17.02400016784668,17.11359977722168,3834403.0
+2015-10-07,17.194665908813477,17.365333557128906,17.109333038330078,17.271465301513672,2656877.0
+2015-10-08,17.32266616821289,18.133333206176758,17.237333297729492,17.99253273010254,4099054.0
+2015-10-11,19.75466537475586,19.75466537475586,19.75466537475586,19.75466537475586,1613723.0
+2015-10-12,20.736000061035156,20.94933319091797,20.1386661529541,20.39893341064453,16602330.0
+2015-10-13,20.39466667175293,20.650665283203125,20.181333541870117,20.24959945678711,4913102.0
+2015-10-14,20.39466667175293,20.39466667175293,19.626665115356445,19.98080062866211,4156982.0
+2015-10-15,20.010665893554688,20.1386661529541,19.626665115356445,19.741865158081055,4103395.0
+2015-10-18,19.84000015258789,20.010665893554688,19.66933250427246,19.763200759887695,2220670.0
+2015-10-19,19.75466537475586,19.797332763671875,19.45599937438965,19.494400024414062,1806618.0
+2015-10-20,19.45599937438965,19.626665115356445,18.986665725708008,19.042133331298828,3134955.0
+2015-10-21,18.858665466308594,18.90133285522461,18.474666595458984,18.67093276977539,3631713.0
+2015-10-22,18.64533233642578,18.81599998474121,18.176000595092773,18.649599075317383,3427359.0
+2015-10-25,18.944000244140625,19.114665985107422,18.304000854492188,18.355199813842773,4622153.0
+2015-10-26,18.474666595458984,19.029333114624023,18.005332946777344,18.888532638549805,6154132.0
+2015-10-27,18.986665725708008,19.242666244506836,18.005332946777344,18.282665252685547,7186115.0
+2015-10-28,18.04800033569336,18.64533233642578,17.79199981689453,18.5216007232666,6539055.0
+2015-10-29,18.687999725341797,18.944000244140625,18.34666633605957,18.496000289916992,3839451.0
+2015-11-01,18.34666633605957,18.43199920654297,18.005332946777344,18.22719955444336,2973070.0
+2015-11-02,18.218666076660156,18.43199920654297,18.176000595092773,18.25706672668457,2696939.0
+2015-11-03,18.261333465576172,18.559999465942383,18.04800033569336,18.133333206176758,4673514.0
+2015-11-04,18.304000854492188,18.559999465942383,17.706666946411133,18.43199920654297,5267081.0
+2015-11-05,18.474666595458984,18.687999725341797,18.261333465576172,18.594133377075195,4860890.0
+2015-11-08,18.43199920654297,18.43199920654297,17.834665298461914,18.193065643310547,5150622.0
+2015-11-09,18.090665817260742,18.218666076660156,17.962665557861328,18.188800811767578,1885532.0
+2015-11-10,18.218666076660156,18.64533233642578,18.133333206176758,18.37226676940918,3004624.0
+2015-11-11,18.389333724975586,18.559999465942383,18.218666076660156,18.49173355102539,2337346.0
+2015-11-12,18.43199920654297,18.559999465942383,18.304000854492188,18.368000030517578,2008460.0
+2015-11-15,18.176000595092773,18.176000595092773,17.79199981689453,17.915733337402344,2692654.0
+2015-11-16,17.962665557861328,18.090665817260742,17.79199981689453,17.99679946899414,3681942.0
+2015-11-17,18.04800033569336,18.133333206176758,17.57866668701172,17.6213321685791,3278868.0
+2015-11-18,17.6213321685791,17.706666946411133,17.450666427612305,17.676799774169922,3460420.0
+2015-11-19,17.706666946411133,18.04800033569336,17.663999557495117,18.009599685668945,3249241.0
+2015-11-22,18.090665817260742,18.304000854492188,18.04800033569336,18.25706672668457,3161053.0
+2015-11-23,18.176000595092773,18.176000595092773,17.920000076293945,18.07360076904297,2238951.0
+2015-11-24,18.090665817260742,18.986665725708008,18.090665817260742,18.559999465942383,6499476.0
+2015-11-25,18.64533233642578,18.858665466308594,18.559999465942383,18.64533233642578,3591213.0
+2015-11-26,18.687999725341797,18.687999725341797,18.517332077026367,18.58133316040039,1705539.0
+2015-11-29,18.559999465942383,18.6026668548584,18.261333465576172,18.304000854492188,1901341.0
+2015-11-30,18.304000854492188,18.34666633605957,17.920000076293945,17.962665557861328,3150328.0
+2015-12-01,18.005332946777344,18.73066520690918,17.962665557861328,18.683732986450195,5626947.0
+2015-12-02,18.73066520690918,19.968000411987305,18.6026668548584,19.426132202148438,7351207.0
+2015-12-03,19.327999114990234,19.413333892822266,19.029333114624023,19.31946563720703,3945907.0
+2015-12-06,19.327999114990234,20.69333267211914,19.327999114990234,20.245332717895508,8197788.0
+2015-12-07,20.351999282836914,20.351999282836914,19.92533302307129,19.98933219909668,4723870.0
+2015-12-08,19.626665115356445,20.351999282836914,19.541332244873047,20.236799240112305,9571804.0
+2015-12-09,20.30933380126953,20.479999542236328,20.010665893554688,20.155733108520508,3410458.0
+2015-12-10,20.09600067138672,20.1386661529541,19.84000015258789,19.985065460205078,2363882.0
+2015-12-13,19.541332244873047,20.86400032043457,19.327999114990234,20.821332931518555,8787389.0
+2015-12-14,20.906665802001953,21.54666519165039,20.30933380126953,20.42453384399414,14735512.0
+2015-12-15,20.69333267211914,20.821332931518555,20.39466667175293,20.69333267211914,5005797.0
+2015-12-16,20.736000061035156,20.821332931518555,20.565332412719727,20.69333267211914,3887203.0
+2015-12-17,20.736000061035156,21.24799919128418,20.650665283203125,20.987733840942383,6877010.0
+2015-12-20,20.906665802001953,20.94933319091797,20.565332412719727,20.86400032043457,4355976.0
+2015-12-21,20.86400032043457,21.1200008392334,20.69333267211914,20.98346519470215,4232613.0
+2015-12-22,21.034666061401367,21.440000534057617,20.94933319091797,21.16266632080078,7209646.0
+2015-12-23,21.1200008392334,21.440000534057617,20.94933319091797,21.064533233642578,5529426.0
+2015-12-24,21.16266632080078,21.97333335876465,21.16266632080078,21.469865798950195,12645377.0
+2015-12-27,21.333332061767578,21.866666793823242,19.583999633789062,20.053333282470703,17848816.0
+2015-12-28,20.053333282470703,20.181333541870117,19.583999633789062,19.972265243530273,6199092.0
+2015-12-29,19.413333892822266,19.75466537475586,18.81599998474121,19.66933250427246,8799051.0
+2015-12-30,19.797332763671875,20.30933380126953,19.37066650390625,19.75893211364746,5639650.0
+2015-12-31,19.797332763671875,19.968000411987305,19.583999633789062,19.848533630371094,2660439.0
+2016-01-03,19.84000015258789,20.39466667175293,19.797332763671875,20.27946662902832,3704020.0
+2016-01-04,20.266666412353516,20.77866554260254,20.181333541870117,20.386133193969727,7922838.0
+2016-01-05,20.565332412719727,20.69333267211914,20.224000930786133,20.437332153320312,5181433.0
+2016-01-06,20.479999542236328,20.607999801635742,19.327999114990234,19.541332244873047,5980014.0
+2016-01-07,18.858665466308594,19.28533363342285,17.834665298461914,18.11626625061035,8376028.0
+2016-01-10,18.11626625061035,18.11626625061035,18.11626625061035,18.11626625061035,0.0
+2016-01-11,18.11626625061035,18.11626625061035,18.11626625061035,18.11626625061035,0.0
+2016-01-12,17.066665649414062,18.176000595092773,16.810665130615234,17.84746551513672,8851267.0
+2016-01-13,17.962665557861328,18.04800033569336,17.408000946044922,17.574399948120117,4361889.0
+2016-01-14,17.280000686645508,17.280000686645508,15.829333305358887,15.970132827758789,14424827.0
+2016-01-17,14.933333396911621,17.02400016784668,14.378665924072266,16.712533950805664,18254383.0
+2016-01-18,16.76799964904785,17.152000427246094,15.061332702636719,15.172266006469727,24535146.0
+2016-01-19,15.445332527160645,16.341333389282227,15.445332527160645,15.705599784851074,10585359.0
+2016-01-20,14.933333396911621,15.402666091918945,14.720000267028809,14.8309326171875,7927443.0
+2016-01-21,14.762665748596191,15.53066635131836,14.549332618713379,15.133866310119629,7536452.0
+2016-01-24,16.426666259765625,16.426666259765625,15.744000434875488,15.820799827575684,5908736.0
+2016-01-25,15.744000434875488,16.256000518798828,15.48799991607666,15.961600303649902,9232891.0
+2016-01-26,15.573332786560059,16.29866600036621,15.48799991607666,16.196266174316406,6725477.0
+2016-01-27,16.29866600036621,16.639999389648438,16.213333129882812,16.302932739257812,7557356.0
+2016-01-28,16.426666259765625,16.682666778564453,16.426666259765625,16.52906608581543,6760052.0
+2016-01-31,16.725332260131836,16.93866539001465,16.341333389282227,16.44373321533203,9051904.0
+2016-02-01,16.426666259765625,16.597333908081055,16.29866600036621,16.430932998657227,5049438.0
+2016-02-02,16.256000518798828,16.29866600036621,15.914666175842285,15.935999870300293,5945535.0
+2016-02-03,15.786665916442871,16.0853328704834,15.616000175476074,16.034133911132812,5227891.0
+2016-02-04,16.29866600036621,16.384000778198242,16.0,16.017065048217773,4471354.0
+2016-02-07,15.829333305358887,16.042665481567383,15.359999656677246,15.466666221618652,4819406.0
+2016-02-08,15.573332786560059,15.658665657043457,15.01866626739502,15.099733352661133,4171696.0
+2016-02-09,15.01866626739502,15.53066635131836,14.933333396911621,15.10826587677002,4124978.0
+2016-02-10,15.01866626739502,15.104000091552734,14.933333396911621,15.039999961853027,3741972.0
+2016-02-11,14.97599983215332,15.01866626739502,14.50666618347168,14.634666442871094,4054800.0
+2016-02-14,14.97599983215332,15.104000091552734,14.165332794189453,14.267732620239258,2968157.0
+2016-02-15,14.378665924072266,14.847999572753906,14.293333053588867,14.745599746704102,3584428.0
+2016-02-16,14.97599983215332,15.146665573120117,14.50666618347168,14.685866355895996,5150695.0
+2016-02-17,14.592000007629395,15.01866626739502,14.50666618347168,14.984533309936523,4244074.0
+2016-02-18,15.232000350952148,15.317333221435547,14.933333396911621,15.159465789794922,4732378.0
+2016-02-21,15.146665573120117,15.189332962036133,14.805333137512207,14.920533180236816,6338896.0
+2016-02-22,14.97599983215332,15.189332962036133,14.805333137512207,15.10826587677002,5269556.0
+2016-02-23,15.146665573120117,15.786665916442871,15.01866626739502,15.701333045959473,7831928.0
+2016-02-24,15.658665657043457,16.128000259399414,15.53066635131836,15.961600303649902,8304564.0
+2016-02-25,16.170665740966797,16.341333389282227,15.957332611083984,16.132265090942383,5943616.0
+2016-02-28,16.384000778198242,16.426666259765625,16.0853328704834,16.23040008544922,5524082.0
+2016-02-29,16.256000518798828,16.341333389282227,16.0,16.05973243713379,3836997.0
+2016-03-01,16.170665740966797,16.256000518798828,16.0853328704834,16.162132263183594,2176160.0
+2016-03-02,16.256000518798828,16.29866600036621,16.042665481567383,16.0938663482666,2952328.0
+2016-03-03,16.128000259399414,16.256000518798828,16.0853328704834,16.23040008544922,3486855.0
+2016-03-06,16.46933364868164,16.55466651916504,16.29866600036621,16.34986686706543,4180235.0
+2016-03-07,16.426666259765625,16.426666259765625,16.0853328704834,16.23466682434082,2601984.0
+2016-03-08,16.341333389282227,16.426666259765625,16.170665740966797,16.31999969482422,2292637.0
+2016-03-09,16.213333129882812,16.76799964904785,16.128000259399414,16.46933364868164,5206057.0
+2016-03-10,16.511999130249023,16.725332260131836,16.426666259765625,16.507732391357422,2839164.0
+2016-03-13,16.85333251953125,17.535999298095703,16.76799964904785,17.215999603271484,7932817.0
+2016-03-14,17.237333297729492,17.408000946044922,16.725332260131836,16.79360008239746,5609008.0
+2016-03-15,16.639999389648438,17.109333038330078,16.55466651916504,16.85333251953125,3491041.0
+2016-03-16,16.895999908447266,17.280000686645508,16.725332260131836,17.215999603271484,3641156.0
+2016-03-17,17.408000946044922,17.706666946411133,17.365333557128906,17.565866470336914,5100635.0
+2016-03-20,17.663999557495117,17.920000076293945,17.6213321685791,17.885866165161133,4228914.0
+2016-03-21,17.834665298461914,18.133333206176758,17.79199981689453,17.971200942993164,3092948.0
+2016-03-22,18.04800033569336,18.389333724975586,17.87733268737793,18.29546546936035,8159214.0
+2016-03-23,18.34666633605957,18.73066520690918,18.304000854492188,18.41066551208496,5403785.0
+2016-03-24,18.34666633605957,18.389333724975586,17.962665557861328,18.065065383911133,4556477.0
+2016-03-27,18.065065383911133,18.065065383911133,18.065065383911133,18.065065383911133,0.0
+2016-03-28,18.065065383911133,18.065065383911133,18.065065383911133,18.065065383911133,0.0
+2016-03-29,18.34666633605957,18.43199920654297,17.962665557861328,18.001066207885742,3648185.0
+2016-03-30,18.090665817260742,18.176000595092773,17.834665298461914,17.920000076293945,3743207.0
+2016-03-31,17.79199981689453,18.005332946777344,17.535999298095703,17.962665557861328,3303843.0
+2016-04-03,17.834665298461914,18.389333724975586,17.834665298461914,18.329599380493164,6098929.0
+2016-04-04,18.34666633605957,18.773332595825195,18.304000854492188,18.743465423583984,3974580.0
+2016-04-05,18.73066520690918,18.81599998474121,18.43199920654297,18.453332901000977,3183051.0
+2016-04-06,18.43199920654297,18.73066520690918,18.43199920654297,18.564266204833984,4454378.0
+2016-04-07,17.920000076293945,17.920000076293945,17.663999557495117,17.774932861328125,4026595.0
+2016-04-10,18.04800033569336,18.04800033569336,17.87733268737793,17.962665557861328,2033425.0
+2016-04-11,17.920000076293945,18.005332946777344,17.79199981689453,17.95840072631836,1563431.0
+2016-04-12,17.920000076293945,18.474666595458984,17.920000076293945,18.368000030517578,3857006.0
+2016-04-13,18.474666595458984,18.773332595825195,18.34666633605957,18.658132553100586,2991609.0
+2016-04-14,18.6026668548584,19.114665985107422,18.517332077026367,19.037866592407227,3810829.0
+2016-04-17,18.944000244140625,18.986665725708008,18.005332946777344,18.08213233947754,5515921.0
+2016-04-18,17.920000076293945,18.986665725708008,17.79199981689453,18.81599998474121,5342613.0
+2016-04-19,20.69333267211914,20.69333267211914,19.45599937438965,19.562665939331055,13871538.0
+2016-04-20,19.45599937438965,19.711999893188477,19.37066650390625,19.468799591064453,5398000.0
+2016-04-21,19.626665115356445,19.711999893188477,19.45599937438965,19.592533111572266,4516314.0
+2016-04-24,19.541332244873047,20.09600067138672,19.541332244873047,19.822933197021484,6846150.0
+2016-04-25,19.84000015258789,19.84000015258789,19.541332244873047,19.74613380432129,5739056.0
+2016-04-26,19.711999893188477,20.266666412353516,19.498666763305664,20.09600067138672,8570153.0
+2016-04-27,20.224000930786133,20.39466667175293,19.968000411987305,20.010665893554688,6051128.0
+2016-04-28,19.968000411987305,20.224000930786133,19.882665634155273,19.912532806396484,6036496.0
+2016-05-01,19.968000411987305,20.181333541870117,19.413333892822266,19.673599243164062,6551369.0
+2016-05-02,19.75466537475586,19.75466537475586,19.413333892822266,19.52426528930664,3111639.0
+2016-05-03,19.626665115356445,19.84000015258789,19.200000762939453,19.477333068847656,5268700.0
+2016-05-04,19.28533363342285,19.28533363342285,18.773332595825195,18.93120002746582,8910810.0
+2016-05-05,19.029333114624023,19.114665985107422,18.858665466308594,18.918399810791016,4343402.0
+2016-05-08,19.114665985107422,19.327999114990234,18.81599998474121,18.86720085144043,6366557.0
+2016-05-09,18.944000244140625,18.944000244140625,18.64533233642578,18.86720085144043,4017105.0
+2016-05-10,18.858665466308594,18.944000244140625,18.73066520690918,18.7903995513916,2983012.0
+2016-05-11,18.858665466308594,19.157333374023438,18.81599998474121,19.033599853515625,3640361.0
+2016-05-12,19.114665985107422,19.28533363342285,19.07200050354004,19.157333374023438,4477706.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,17.87733268737793,17.962665557861328,17.57866668701172,17.84320068359375,4313807.0
+2016-05-25,18.005332946777344,18.090665817260742,17.57866668701172,17.72800064086914,3840217.0
+2016-05-26,17.962665557861328,17.962665557861328,17.535999298095703,17.561599731445312,3116348.0
+2016-05-29,17.535999298095703,17.535999298095703,17.194665908813477,17.305599212646484,1833724.0
+2016-05-30,17.408000946044922,17.408000946044922,16.895999908447266,16.951465606689453,2459559.0
+2016-05-31,17.066665649414062,17.535999298095703,17.02400016784668,17.484800338745117,3927206.0
+2016-06-01,17.57866668701172,17.57866668701172,17.194665908813477,17.403732299804688,3709800.0
+2016-06-02,17.450666427612305,17.834665298461914,17.365333557128906,17.783466339111328,3931715.0
+2016-06-05,17.749332427978516,17.79199981689453,17.152000427246094,17.284265518188477,3690180.0
+2016-06-06,17.194665908813477,17.49333381652832,17.194665908813477,17.46773338317871,1379828.0
+2016-06-07,17.57866668701172,18.090665817260742,17.49333381652832,18.052265167236328,4456310.0
+2016-06-08,18.133333206176758,18.261333465576172,17.920000076293945,17.95840072631836,4700906.0
+2016-06-09,18.04800033569336,18.218666076660156,17.962665557861328,18.030933380126953,2435932.0
+2016-06-12,17.920000076293945,17.962665557861328,17.749332427978516,17.890132904052734,2037084.0
+2016-06-13,17.87733268737793,17.962665557861328,17.79199981689453,17.864532470703125,1330546.0
+2016-06-14,,,,,
+2016-06-15,17.920000076293945,18.474666595458984,17.87733268737793,17.962665557861328,5188624.0
+2016-06-16,17.920000076293945,18.005332946777344,17.749332427978516,17.915733337402344,1290588.0
+2016-06-19,17.920000076293945,18.005332946777344,17.194665908813477,17.241600036621094,6542376.0
+2016-06-20,17.237333297729492,17.706666946411133,17.194665908813477,17.544532775878906,3606447.0
+2016-06-21,17.663999557495117,17.663999557495117,17.408000946044922,17.497600555419922,1458356.0
+2016-06-22,17.57866668701172,17.57866668701172,17.152000427246094,17.292800903320312,3920088.0
+2016-06-23,17.194665908813477,17.408000946044922,17.109333038330078,17.280000686645508,3527125.0
+2016-06-26,16.639999389648438,17.152000427246094,16.213333129882812,17.152000427246094,5588320.0
+2016-06-27,17.237333297729492,17.237333297729492,16.55466651916504,16.597333908081055,7179916.0
+2016-06-28,16.639999389648438,16.639999389648438,16.426666259765625,16.639999389648438,3264658.0
+2016-06-29,16.639999389648438,16.85333251953125,16.597333908081055,16.682666778564453,2210528.0
+2016-06-30,16.810665130615234,16.981332778930664,16.384000778198242,16.511999130249023,6604028.0
+2016-07-03,16.810665130615234,16.981332778930664,16.384000778198242,16.511999130249023,6604028.0
+2016-07-04,16.511999130249023,16.511999130249023,16.511999130249023,16.511999130249023,0.0
+2016-07-05,16.511999130249023,16.511999130249023,16.511999130249023,16.511999130249023,0.0
+2016-07-06,16.511999130249023,16.511999130249023,16.511999130249023,16.511999130249023,0.0
+2016-07-10,16.511999130249023,16.725332260131836,16.426666259765625,16.682666778564453,2394053.0
+2016-07-11,16.76799964904785,17.280000686645508,16.682666778564453,17.109333038330078,4831863.0
+2016-07-12,17.152000427246094,17.194665908813477,16.981332778930664,17.109333038330078,4425560.0
+2016-07-14,17.6213321685791,17.6213321685791,17.237333297729492,17.49333381652832,3671179.0
+2016-07-17,17.535999298095703,17.706666946411133,17.450666427612305,17.535999298095703,4347588.0
+2016-07-18,17.749332427978516,18.176000595092773,17.706666946411133,18.090665817260742,11364747.0
+2016-07-19,18.133333206176758,18.261333465576172,17.749332427978516,17.79199981689453,6172792.0
+2016-07-20,17.79199981689453,17.834665298461914,17.49333381652832,17.57866668701172,3748947.0
+2016-07-21,17.6213321685791,17.663999557495117,17.280000686645508,17.365333557128906,3609588.0
+2016-07-24,17.365333557128906,17.57866668701172,17.237333297729492,17.32266616821289,2603477.0
+2016-07-25,17.365333557128906,17.408000946044922,17.152000427246094,17.32266616821289,2779073.0
+2016-07-26,17.280000686645508,17.32266616821289,16.93866539001465,17.02400016784668,1628228.0
+2016-07-27,17.237333297729492,17.32266616821289,16.597333908081055,16.597333908081055,10832294.0
+2016-07-28,16.55466651916504,16.725332260131836,16.29866600036621,16.597333908081055,5814878.0
+2016-07-31,16.639999389648438,16.682666778564453,16.426666259765625,16.639999389648438,5241196.0
+2016-08-01,16.639999389648438,16.810665130615234,16.597333908081055,16.639999389648438,5792479.0
+2016-08-02,16.597333908081055,16.639999389648438,16.213333129882812,16.46933364868164,6115378.0
+2016-08-03,16.426666259765625,16.426666259765625,16.128000259399414,16.170665740966797,2599999.0
+2016-08-04,16.256000518798828,16.29866600036621,15.786665916442871,15.914666175842285,5301166.0
+2016-08-07,16.0,16.341333389282227,15.914666175842285,16.29866600036621,3553110.0
+2016-08-08,16.29866600036621,16.384000778198242,16.0853328704834,16.29866600036621,3011730.0
+2016-08-09,16.29866600036621,16.55466651916504,16.213333129882812,16.55466651916504,2865714.0
+2016-08-10,16.511999130249023,16.55466651916504,16.29866600036621,16.29866600036621,2894085.0
+2016-08-11,16.29866600036621,16.29866600036621,16.170665740966797,16.213333129882812,2090486.0
+2016-08-14,16.384000778198242,16.426666259765625,16.213333129882812,16.256000518798828,3148258.0
+2016-08-15,16.256000518798828,16.29866600036621,16.128000259399414,16.170665740966797,2254577.0
+2016-08-16,16.170665740966797,16.170665740966797,16.0,16.042665481567383,2696613.0
+2016-08-17,16.0,16.042665481567383,15.573332786560059,15.616000175476074,3256889.0
+2016-08-18,15.616000175476074,15.701333045959473,15.274665832519531,15.53066635131836,3362782.0
+2016-08-21,15.53066635131836,15.658665657043457,15.445332527160645,15.445332527160645,2047106.0
+2016-08-22,15.402666091918945,15.402666091918945,15.01866626739502,15.146665573120117,3186892.0
+2016-08-23,15.104000091552734,15.402666091918945,15.01866626739502,15.359999656677246,1718566.0
+2016-08-24,15.359999656677246,15.402666091918945,15.061332702636719,15.146665573120117,1945678.0
+2016-08-25,14.97599983215332,15.104000091552734,14.847999572753906,15.061332702636719,2655592.0
+2016-08-28,15.01866626739502,15.402666091918945,14.933333396911621,15.402666091918945,3201248.0
+2016-08-29,15.359999656677246,15.48799991607666,15.274665832519531,15.317333221435547,2320886.0
+2016-08-30,15.317333221435547,15.573332786560059,15.317333221435547,15.53066635131836,1757960.0
+2016-08-31,15.48799991607666,15.48799991607666,15.061332702636719,15.061332702636719,1907892.0
+2016-09-01,14.97599983215332,14.97599983215332,14.720000267028809,14.847999572753906,3246257.0
+2016-09-04,14.933333396911621,15.061332702636719,14.933333396911621,15.061332702636719,2104710.0
+2016-09-05,15.104000091552734,15.48799991607666,15.104000091552734,15.274665832519531,3781125.0
+2016-09-06,15.232000350952148,15.359999656677246,15.061332702636719,15.104000091552734,2133276.0
+2016-09-07,15.146665573120117,15.146665573120117,14.890666007995605,15.104000091552734,3328094.0
+2016-09-08,15.104000091552734,15.189332962036133,15.01866626739502,15.146665573120117,1694167.0
+2016-09-11,15.146665573120117,15.146665573120117,15.146665573120117,15.146665573120117,0.0
+2016-09-12,15.146665573120117,15.146665573120117,15.146665573120117,15.146665573120117,0.0
+2016-09-18,14.97599983215332,14.97599983215332,14.378665924072266,14.378665924072266,3823265.0
+2016-09-19,14.50666618347168,14.592000007629395,13.866665840148926,14.165332794189453,4829550.0
+2016-09-20,14.079999923706055,14.208000183105469,13.738665580749512,14.122666358947754,2663629.0
+2016-09-21,14.165332794189453,14.293333053588867,14.037332534790039,14.250665664672852,2624439.0
+2016-09-22,14.165332794189453,14.293333053588867,14.037332534790039,14.250665664672852,2624439.0
+2016-09-25,14.208000183105469,14.208000183105469,13.99466609954834,14.122666358947754,1798966.0
+2016-09-26,14.165332794189453,14.208000183105469,14.122666358947754,14.122666358947754,1631908.0
+2016-09-27,13.909333229064941,13.909333229064941,12.928000450134277,12.928000450134277,4862932.0
+2016-09-28,13.055999755859375,13.098666191101074,12.11733341217041,12.586666107177734,5645111.0
+2016-09-29,12.373332977294922,13.013333320617676,12.074666023254395,12.842665672302246,6706110.0
+2016-10-02,12.928000450134277,13.141332626342773,12.245332717895508,12.373332977294922,4432375.0
+2016-10-03,12.416000366210938,13.013333320617676,12.11733341217041,12.757332801818848,3338430.0
+2016-10-04,12.800000190734863,13.055999755859375,12.501333236694336,13.013333320617676,3603072.0
+2016-10-05,13.055999755859375,13.226666450500488,12.885333061218262,13.184000015258789,2841339.0
+2016-10-06,13.269332885742188,13.312000274658203,13.098666191101074,13.184000015258789,3281744.0
+2016-10-09,13.226666450500488,13.226666450500488,12.842665672302246,12.97066593170166,2234205.0
+2016-10-10,13.013333320617676,13.482666015625,12.714666366577148,13.482666015625,5629085.0
+2016-10-11,13.4399995803833,13.653332710266113,13.397333145141602,13.4399995803833,4708907.0
+2016-10-12,13.4399995803833,14.122666358947754,13.397333145141602,13.866665840148926,7225429.0
+2016-10-13,13.824000358581543,13.909333229064941,13.610666275024414,13.738665580749512,3856024.0
+2016-10-16,13.781332969665527,13.781332969665527,13.525333404541016,13.567999839782715,2935542.0
+2016-10-17,13.567999839782715,13.610666275024414,13.312000274658203,13.4399995803833,2166140.0
+2016-10-18,12.928000450134277,13.055999755859375,12.586666107177734,12.800000190734863,7060694.0
+2016-10-19,12.885333061218262,13.013333320617676,12.800000190734863,12.97066593170166,3915056.0
+2016-10-20,13.013333320617676,13.354665756225586,12.885333061218262,13.184000015258789,7358271.0
+2016-10-23,13.184000015258789,13.482666015625,13.013333320617676,13.4399995803833,6276487.0
+2016-10-24,,,,,
+2016-10-25,13.696000099182129,14.079999923706055,13.610666275024414,13.866665840148926,6960862.0
+2016-10-26,13.866665840148926,14.079999923706055,13.696000099182129,13.866665840148926,5237941.0
+2016-10-27,13.781332969665527,14.037332534790039,13.781332969665527,14.037332534790039,3765719.0
+2016-10-30,13.866665840148926,14.208000183105469,13.824000358581543,14.165332794189453,8188319.0
+2016-10-31,14.165332794189453,14.46399974822998,13.99466609954834,14.250665664672852,6138834.0
+2016-11-01,14.208000183105469,14.293333053588867,14.037332534790039,14.165332794189453,5245823.0
+2016-11-02,14.122666358947754,14.549332618713379,13.99466609954834,14.50666618347168,5195737.0
+2016-11-03,14.549332618713379,14.720000267028809,14.50666618347168,14.634666442871094,2548146.0
+2016-11-06,14.378665924072266,14.97599983215332,14.378665924072266,14.933333396911621,5955417.0
+2016-11-07,15.01866626739502,15.232000350952148,14.97599983215332,15.189332962036133,4099010.0
+2016-11-08,15.232000350952148,15.573332786560059,15.232000350952148,15.402666091918945,10763214.0
+2016-11-09,14.933333396911621,15.829333305358887,14.720000267028809,15.744000434875488,9316305.0
+2016-11-10,15.829333305358887,16.384000778198242,15.829333305358887,16.341333389282227,8104078.0
+2016-11-13,16.341333389282227,16.76799964904785,16.29866600036621,16.76799964904785,5431708.0
+2016-11-14,16.725332260131836,16.981332778930664,16.639999389648438,16.895999908447266,12068561.0
+2016-11-15,16.895999908447266,16.981332778930664,16.0853328704834,16.639999389648438,5596181.0
+2016-11-16,16.85333251953125,17.280000686645508,16.55466651916504,17.280000686645508,4655861.0
+2016-11-17,17.194665908813477,17.408000946044922,16.93866539001465,17.280000686645508,2696505.0
+2016-11-20,17.237333297729492,17.365333557128906,16.597333908081055,16.639999389648438,3443922.0
+2016-11-21,16.639999389648438,16.76799964904785,16.0853328704834,16.341333389282227,2658485.0
+2016-11-22,16.426666259765625,17.152000427246094,16.426666259765625,17.109333038330078,4743234.0
+2016-11-23,17.066665649414062,17.749332427978516,16.981332778930664,17.663999557495117,7469196.0
+2016-11-24,17.706666946411133,17.962665557861328,17.6213321685791,17.87733268737793,7584820.0
+2016-11-27,17.6213321685791,18.090665817260742,17.57866668701172,17.962665557861328,2866364.0
+2016-11-28,17.962665557861328,18.261333465576172,17.663999557495117,18.005332946777344,4724228.0
+2016-11-29,18.218666076660156,18.218666076660156,17.749332427978516,17.749332427978516,2360114.0
+2016-11-30,17.834665298461914,18.133333206176758,17.834665298461914,17.920000076293945,3742003.0
+2016-12-01,18.133333206176758,18.261333465576172,18.005332946777344,18.005332946777344,2217726.0
+2016-12-04,18.04800033569336,18.176000595092773,17.749332427978516,17.79199981689453,3807304.0
+2016-12-05,17.79199981689453,17.920000076293945,17.365333557128906,17.663999557495117,3694931.0
+2016-12-06,17.79199981689453,17.79199981689453,17.6213321685791,17.706666946411133,2585882.0
+2016-12-07,17.706666946411133,17.706666946411133,17.408000946044922,17.408000946044922,2815354.0
+2016-12-08,17.408000946044922,17.535999298095703,17.280000686645508,17.408000946044922,1813178.0
+2016-12-11,17.49333381652832,17.706666946411133,17.450666427612305,17.663999557495117,3125104.0
+2016-12-12,17.749332427978516,18.389333724975586,17.663999557495117,17.962665557861328,7525811.0
+2016-12-13,17.920000076293945,18.090665817260742,17.706666946411133,17.749332427978516,2480228.0
+2016-12-14,17.749332427978516,17.79199981689453,17.57866668701172,17.79199981689453,1717054.0
+2016-12-15,17.663999557495117,17.920000076293945,17.57866668701172,17.706666946411133,2947582.0
+2016-12-18,18.176000595092773,18.261333465576172,17.87733268737793,17.962665557861328,6140470.0
+2016-12-19,17.962665557861328,18.090665817260742,17.87733268737793,17.920000076293945,4450200.0
+2016-12-20,17.834665298461914,17.962665557861328,17.706666946411133,17.87733268737793,2939287.0
+2016-12-21,17.920000076293945,18.04800033569336,17.920000076293945,18.04800033569336,2256822.0
+2016-12-22,18.04800033569336,18.43199920654297,18.005332946777344,18.304000854492188,4523758.0
+2016-12-25,18.43199920654297,18.687999725341797,18.43199920654297,18.559999465942383,4598625.0
+2016-12-26,,,,,
+2016-12-27,18.261333465576172,18.559999465942383,18.176000595092773,18.474666595458984,2109684.0
+2016-12-28,18.517332077026367,18.6026668548584,18.34666633605957,18.34666633605957,1779806.0
+2016-12-29,18.34666633605957,18.517332077026367,18.218666076660156,18.517332077026367,2270334.0
+2017-01-01,18.517332077026367,18.90133285522461,18.517332077026367,18.81599998474121,3062969.0
+2017-01-02,18.81599998474121,18.81599998474121,18.64533233642578,18.687999725341797,2585041.0
+2017-01-03,18.687999725341797,18.73066520690918,18.474666595458984,18.73066520690918,1120286.0
+2017-01-04,18.73066520690918,18.858665466308594,18.64533233642578,18.81599998474121,3032475.0
+2017-01-05,18.773332595825195,18.81599998474121,18.687999725341797,18.73066520690918,2752190.0
+2017-01-08,18.73066520690918,18.73066520690918,18.34666633605957,18.34666633605957,3358502.0
+2017-01-09,18.34666633605957,18.34666633605957,17.834665298461914,18.005332946777344,3410322.0
+2017-01-10,17.962665557861328,18.34666633605957,17.834665298461914,18.090665817260742,2246943.0
+2017-01-11,18.090665817260742,18.304000854492188,18.005332946777344,18.133333206176758,3257521.0
+2017-01-12,18.133333206176758,18.34666633605957,18.090665817260742,18.34666633605957,2420571.0
+2017-01-15,18.6026668548584,18.773332595825195,18.43199920654297,18.73066520690918,6039773.0
+2017-01-16,18.090665817260742,18.133333206176758,17.535999298095703,17.79199981689453,9370042.0
+2017-01-17,16.810665130615234,16.85333251953125,16.341333389282227,16.682666778564453,6797437.0
+2017-01-18,16.639999389648438,16.639999389648438,16.256000518798828,16.29866600036621,3459585.0
+2017-01-19,16.29866600036621,16.55466651916504,16.213333129882812,16.511999130249023,3407585.0
+2017-01-22,16.55466651916504,16.682666778564453,16.213333129882812,16.597333908081055,2570388.0
+2017-01-23,16.639999389648438,16.85333251953125,16.597333908081055,16.76799964904785,1972078.0
+2017-01-24,16.810665130615234,17.02400016784668,16.810665130615234,16.895999908447266,1919770.0
+2017-01-25,16.93866539001465,16.981332778930664,16.55466651916504,16.55466651916504,3033107.0
+2017-01-26,16.55466651916504,16.725332260131836,16.341333389282227,16.426666259765625,2580553.0
+2017-01-29,16.426666259765625,16.55466651916504,16.341333389282227,16.384000778198242,1927860.0
+2017-01-30,16.426666259765625,16.725332260131836,16.341333389282227,16.46933364868164,2413031.0
+2017-01-31,16.426666259765625,16.511999130249023,16.384000778198242,16.384000778198242,1577203.0
+2017-02-01,16.426666259765625,16.426666259765625,16.170665740966797,16.213333129882812,2735800.0
+2017-02-02,16.256000518798828,16.341333389282227,16.170665740966797,16.256000518798828,1294500.0
+2017-02-05,16.29866600036621,16.29866600036621,15.616000175476074,15.658665657043457,2468634.0
+2017-02-06,15.701333045959473,15.957332611083984,15.701333045959473,15.914666175842285,1677358.0
+2017-02-07,15.914666175842285,16.128000259399414,15.658665657043457,15.786665916442871,3028167.0
+2017-02-08,15.786665916442871,15.786665916442871,15.48799991607666,15.48799991607666,3126140.0
+2017-02-09,15.53066635131836,15.616000175476074,15.317333221435547,15.573332786560059,2767387.0
+2017-02-12,15.701333045959473,15.914666175842285,15.701333045959473,15.871999740600586,1825898.0
+2017-02-13,15.957332611083984,16.0853328704834,15.786665916442871,16.0853328704834,1915938.0
+2017-02-14,16.042665481567383,16.042665481567383,15.871999740600586,15.871999740600586,1914070.0
+2017-02-15,16.042665481567383,16.128000259399414,15.957332611083984,16.0,1875623.0
+2017-02-16,16.0,16.128000259399414,15.957332611083984,16.0,1207760.0
+2017-02-19,16.042665481567383,16.042665481567383,15.829333305358887,15.829333305358887,1536534.0
+2017-02-20,15.829333305358887,15.829333305358887,15.616000175476074,15.658665657043457,2143668.0
+2017-02-21,15.616000175476074,15.744000434875488,15.48799991607666,15.744000434875488,1745983.0
+2017-02-22,15.786665916442871,15.829333305358887,15.53066635131836,15.573332786560059,1508920.0
+2017-02-23,15.53066635131836,15.744000434875488,15.53066635131836,15.701333045959473,1437096.0
+2017-02-26,15.616000175476074,15.871999740600586,15.573332786560059,15.573332786560059,2142461.0
+2017-02-27,15.573332786560059,15.616000175476074,15.402666091918945,15.445332527160645,1448503.0
+2017-02-28,15.402666091918945,15.573332786560059,15.317333221435547,15.53066635131836,1628739.0
+2017-03-01,15.573332786560059,15.573332786560059,15.359999656677246,15.402666091918945,1281724.0
+2017-03-02,15.445332527160645,15.616000175476074,15.402666091918945,15.573332786560059,1450157.0
+2017-03-05,15.573332786560059,15.616000175476074,15.402666091918945,15.402666091918945,1566243.0
+2017-03-06,15.402666091918945,15.402666091918945,15.232000350952148,15.402666091918945,1588446.0
+2017-03-07,15.402666091918945,15.573332786560059,15.359999656677246,15.48799991607666,1158853.0
+2017-03-08,15.48799991607666,15.53066635131836,15.402666091918945,15.48799991607666,589823.0
+2017-03-09,15.402666091918945,15.445332527160645,15.146665573120117,15.274665832519531,2035978.0
+2017-03-12,15.146665573120117,15.232000350952148,14.847999572753906,14.847999572753906,2432718.0
+2017-03-13,14.805333137512207,14.97599983215332,14.720000267028809,14.720000267028809,1003626.0
+2017-03-14,14.677332878112793,14.720000267028809,14.293333053588867,14.720000267028809,1805271.0
+2017-03-15,14.762665748596191,15.01866626739502,14.720000267028809,15.01866626739502,1218710.0
+2017-03-16,15.01866626739502,15.274665832519531,15.01866626739502,15.232000350952148,1315539.0
+2017-03-19,15.232000350952148,15.573332786560059,15.146665573120117,15.53066635131836,2322367.0
+2017-03-20,15.53066635131836,15.573332786560059,15.359999656677246,15.402666091918945,1125911.0
+2017-03-21,15.402666091918945,15.48799991607666,15.317333221435547,15.317333221435547,756051.0
+2017-03-22,15.146665573120117,15.189332962036133,14.933333396911621,14.97599983215332,1453884.0
+2017-03-23,15.01866626739502,15.146665573120117,14.97599983215332,15.01866626739502,1092700.0
+2017-03-26,15.061332702636719,15.146665573120117,14.933333396911621,15.01866626739502,870410.0
+2017-03-27,14.933333396911621,15.01866626739502,14.933333396911621,15.01866626739502,649474.0
+2017-03-28,14.97599983215332,15.146665573120117,14.97599983215332,15.061332702636719,574954.0
+2017-03-29,15.061332702636719,15.061332702636719,15.061332702636719,15.061332702636719,0.0
+2017-03-30,15.061332702636719,15.317333221435547,15.01866626739502,15.189332962036133,4041447.0
+2017-04-02,,,,,
+2017-04-03,15.146665573120117,15.146665573120117,15.01866626739502,15.061332702636719,803538.0
+2017-04-04,,,,,
+2017-04-05,15.146665573120117,15.359999656677246,15.104000091552734,15.232000350952148,3092887.0
+2017-04-06,15.189332962036133,15.317333221435547,15.104000091552734,15.146665573120117,1354575.0
+2017-04-09,15.104000091552734,15.146665573120117,15.01866626739502,15.01866626739502,1110850.0
+2017-04-10,15.061332702636719,15.104000091552734,14.97599983215332,15.01866626739502,1692304.0
+2017-04-11,15.01866626739502,15.104000091552734,14.890666007995605,14.890666007995605,1241453.0
+2017-04-12,14.97599983215332,15.104000091552734,14.933333396911621,15.104000091552734,1643737.0
+2017-04-13,15.061332702636719,15.48799991607666,15.061332702636719,15.232000350952148,4530977.0
+2017-04-16,15.146665573120117,15.445332527160645,15.104000091552734,15.445332527160645,2866382.0
+2017-04-17,15.48799991607666,15.573332786560059,15.402666091918945,15.445332527160645,2176310.0
+2017-04-18,15.445332527160645,15.53066635131836,15.01866626739502,15.061332702636719,3403821.0
+2017-04-19,15.01866626739502,15.232000350952148,15.01866626739502,15.104000091552734,2024153.0
+2017-04-20,15.061332702636719,15.104000091552734,14.805333137512207,14.97599983215332,1613917.0
+2017-04-23,15.189332962036133,15.274665832519531,15.061332702636719,15.104000091552734,1896285.0
+2017-04-24,15.104000091552734,15.274665832519531,15.061332702636719,15.274665832519531,1261122.0
+2017-04-25,15.317333221435547,15.317333221435547,15.146665573120117,15.189332962036133,652347.0
+2017-04-26,15.146665573120117,15.232000350952148,15.146665573120117,15.189332962036133,352830.0
+2017-04-27,15.232000350952148,15.232000350952148,15.104000091552734,15.146665573120117,435194.0
+2017-04-30,15.232000350952148,15.359999656677246,15.189332962036133,15.317333221435547,1307317.0
+2017-05-01,15.317333221435547,15.445332527160645,15.274665832519531,15.317333221435547,1148505.0
+2017-05-02,,,,,
+2017-05-03,15.658665657043457,15.744000434875488,15.53066635131836,15.53066635131836,2573081.0
+2017-05-04,15.786665916442871,15.786665916442871,15.445332527160645,15.658665657043457,4754700.0
+2017-05-07,15.616000175476074,15.701333045959473,15.274665832519531,15.445332527160645,2861111.0
+2017-05-08,15.445332527160645,15.48799991607666,15.232000350952148,15.359999656677246,1341588.0
+2017-05-09,,,,,
+2017-05-10,15.359999656677246,15.359999656677246,15.274665832519531,15.359999656677246,946223.0
+2017-05-11,15.402666091918945,15.445332527160645,15.232000350952148,15.274665832519531,1860185.0
+2017-05-14,15.274665832519531,15.274665832519531,15.104000091552734,15.274665832519531,796907.0
+2017-05-15,15.189332962036133,15.317333221435547,15.189332962036133,15.317333221435547,740163.0
+2017-05-16,15.359999656677246,15.658665657043457,15.274665832519531,15.616000175476074,2309367.0
+2017-05-17,15.616000175476074,15.701333045959473,15.53066635131836,15.658665657043457,834717.0
+2017-05-18,15.616000175476074,15.701333045959473,15.445332527160645,15.48799991607666,1074175.0
+2017-05-21,15.616000175476074,15.616000175476074,15.445332527160645,15.48799991607666,1614806.0
+2017-05-22,15.48799991607666,15.53066635131836,15.359999656677246,15.359999656677246,860189.0
+2017-05-23,15.317333221435547,15.317333221435547,15.189332962036133,15.189332962036133,2074680.0
+2017-05-24,15.146665573120117,15.232000350952148,15.146665573120117,15.146665573120117,526528.0
+2017-05-25,15.146665573120117,15.189332962036133,14.97599983215332,15.061332702636719,1105610.0
+2017-05-28,14.933333396911621,14.933333396911621,14.634666442871094,14.677332878112793,806636.0
+2017-05-29,14.634666442871094,14.847999572753906,14.634666442871094,14.847999572753906,388057.0
+2017-05-30,14.805333137512207,14.933333396911621,14.762665748596191,14.847999572753906,484342.0
+2017-05-31,14.890666007995605,15.01866626739502,14.805333137512207,14.890666007995605,1223315.0
+2017-06-01,14.933333396911621,15.061332702636719,14.933333396911621,15.061332702636719,963853.0
+2017-06-04,15.01866626739502,15.232000350952148,14.97599983215332,15.210665702819824,705269.0
+2017-06-05,15.146665573120117,15.210665702819824,14.97599983215332,15.210665702819824,1167276.0
+2017-06-06,15.125332832336426,15.25333309173584,15.061332702636719,15.061332702636719,728557.0
+2017-06-07,15.061332702636719,15.146665573120117,14.97599983215332,15.01866626739502,798098.0
+2017-06-08,14.997332572937012,14.997332572937012,14.826665878295898,14.869333267211914,549808.0
+2017-06-11,14.847999572753906,14.933333396911621,14.720000267028809,14.762665748596191,1141692.0
+2017-06-12,14.847999572753906,14.890666007995605,14.805333137512207,14.805333137512207,787448.0
+2017-06-13,14.784000396728516,14.847999572753906,14.7413330078125,14.784000396728516,321946.0
+2017-06-14,14.805333137512207,14.805333137512207,14.592000007629395,14.592000007629395,1098900.0
+2017-06-15,14.592000007629395,14.613332748413086,14.46399974822998,14.50666618347168,623149.0
+2017-06-18,14.7413330078125,14.7413330078125,14.50666618347168,14.634666442871094,788135.0
+2017-06-19,14.592000007629395,14.933333396911621,14.592000007629395,14.826665878295898,1248072.0
+2017-06-20,14.933333396911621,14.954666137695312,14.656000137329102,14.677332878112793,736931.0
+2017-06-21,14.720000267028809,15.59466552734375,14.720000267028809,15.573332786560059,13114860.0
+2017-06-22,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0
+2017-06-25,15.829333305358887,15.829333305358887,15.829333305358887,15.829333305358887,0.0
+2017-06-26,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0
+2017-06-27,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0
+2017-06-28,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0
+2017-06-29,15.573332786560059,16.042665481567383,15.381333351135254,15.829333305358887,13278967.0
+2017-07-02,15.850666046142578,16.29866600036621,15.722665786743164,15.914666175842285,2781639.0
+2017-07-03,15.786665916442871,16.042665481567383,15.786665916442871,16.0,2309674.0
+2017-07-04,16.0,16.06399917602539,15.232000350952148,15.232000350952148,4403165.0
+2017-07-05,15.317333221435547,15.637332916259766,15.189332962036133,15.59466552734375,3158346.0
+2017-07-06,15.59466552734375,15.616000175476074,15.402666091918945,15.445332527160645,581971.0
+2017-07-09,15.359999656677246,15.616000175476074,15.274665832519531,15.509332656860352,1107410.0
+2017-07-10,15.573332786560059,15.722665786743164,15.53066635131836,15.616000175476074,734125.0
+2017-07-11,15.658665657043457,15.807999610900879,15.59466552734375,15.807999610900879,824655.0
+2017-07-12,15.786665916442871,15.893333435058594,15.637332916259766,15.701333045959473,761791.0
+2017-07-13,15.744000434875488,15.744000434875488,15.616000175476074,15.616000175476074,767467.0
+2017-07-16,15.59466552734375,15.680000305175781,15.509332656860352,15.509332656860352,1298873.0
+2017-07-17,15.48799991607666,15.48799991607666,15.317333221435547,15.359999656677246,1481392.0
+2017-07-18,15.359999656677246,15.359999656677246,15.125332832336426,15.232000350952148,1409266.0
+2017-07-19,15.25333309173584,15.317333221435547,15.232000350952148,15.317333221435547,1128323.0
+2017-07-20,15.25333309173584,15.317333221435547,14.997332572937012,15.146665573120117,1894066.0
+2017-07-23,15.25333309173584,15.25333309173584,15.061332702636719,15.082666397094727,769706.0
+2017-07-24,15.061332702636719,15.146665573120117,14.911999702453613,14.911999702453613,1982627.0
+2017-07-25,14.058666229248047,14.208000183105469,13.866665840148926,14.079999923706055,5040332.0
+2017-07-26,14.122666358947754,14.122666358947754,13.99466609954834,13.99466609954834,1059492.0
+2017-07-27,13.99466609954834,13.99466609954834,13.887999534606934,13.909333229064941,911205.0
+2017-07-30,13.909333229064941,13.909333229064941,13.653332710266113,13.696000099182129,1061428.0
+2017-07-31,13.696000099182129,13.824000358581543,13.653332710266113,13.824000358581543,675377.0
+2017-08-01,13.824000358581543,13.95199966430664,13.71733283996582,13.71733283996582,1420242.0
+2017-08-02,13.738665580749512,13.781332969665527,13.503999710083008,13.781332969665527,1668339.0
+2017-08-03,13.738665580749512,13.781332969665527,13.696000099182129,13.738665580749512,688975.0
+2017-08-06,13.760000228881836,13.760000228881836,13.312000274658203,13.567999839782715,2846296.0
+2017-08-07,13.546666145324707,13.824000358581543,13.503999710083008,13.653332710266113,1836993.0
+2017-08-08,13.610666275024414,13.738665580749512,13.610666275024414,13.696000099182129,702461.0
+2017-08-09,13.696000099182129,13.99466609954834,13.696000099182129,13.95199966430664,1604775.0
+2017-08-10,13.887999534606934,14.037332534790039,13.845333099365234,13.930665969848633,1141059.0
+2017-08-13,13.887999534606934,13.930665969848633,13.781332969665527,13.802665710449219,705888.0
+2017-08-14,13.781332969665527,13.887999534606934,13.674666404724121,13.696000099182129,678721.0
+2017-08-15,13.760000228881836,13.781332969665527,13.674666404724121,13.738665580749512,448818.0
+2017-08-16,13.696000099182129,13.71733283996582,13.631999969482422,13.71733283996582,338423.0
+2017-08-17,13.653332710266113,13.802665710449219,13.653332710266113,13.781332969665527,936740.0
+2017-08-20,13.760000228881836,13.845333099365234,13.760000228881836,13.845333099365234,624096.0
+2017-08-21,13.845333099365234,14.314665794372559,13.760000228881836,14.22933292388916,3666194.0
+2017-08-22,14.250665664672852,14.314665794372559,14.079999923706055,14.122666358947754,1304573.0
+2017-08-23,14.101332664489746,14.208000183105469,13.99466609954834,14.037332534790039,654895.0
+2017-08-24,13.99466609954834,14.015999794006348,13.866665840148926,13.95199966430664,554130.0
+2017-08-27,13.973333358764648,14.037332534790039,13.674666404724121,13.696000099182129,1334296.0
+2017-08-28,13.781332969665527,13.781332969665527,13.653332710266113,13.738665580749512,1024464.0
+2017-08-29,13.71733283996582,13.781332969665527,13.653332710266113,13.760000228881836,1149227.0
+2017-08-30,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0
+2017-08-31,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0
+2017-09-03,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0
+2017-09-04,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0
+2017-09-05,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0
+2017-09-06,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,0.0
+2017-09-07,13.824000358581543,13.909333229064941,13.738665580749512,13.909333229064941,1163519.0
+2017-09-10,13.866665840148926,13.887999534606934,13.802665710449219,13.845333099365234,869460.0
+2017-09-11,13.824000358581543,13.866665840148926,13.738665580749512,13.845333099365234,1430151.0
+2017-09-12,13.866665840148926,13.866665840148926,13.674666404724121,13.738665580749512,1616191.0
+2017-09-13,13.71733283996582,13.738665580749512,13.674666404724121,13.674666404724121,1100573.0
+2017-09-14,13.653332710266113,13.653332710266113,13.525333404541016,13.653332710266113,2026717.0
+2017-09-17,13.653332710266113,13.653332710266113,13.589332580566406,13.631999969482422,827261.0
+2017-09-18,13.631999969482422,13.653332710266113,13.567999839782715,13.567999839782715,679225.0
+2017-09-19,13.610666275024414,13.653332710266113,13.546666145324707,13.546666145324707,1246551.0
+2017-09-20,13.546666145324707,13.546666145324707,13.546666145324707,13.546666145324707,0.0
+2017-09-21,13.546666145324707,13.546666145324707,13.546666145324707,13.546666145324707,0.0
+2017-09-24,13.546666145324707,13.546666145324707,13.546666145324707,13.546666145324707,0.0
+2017-09-25,13.546666145324707,13.610666275024414,13.37600040435791,13.37600040435791,1235378.0
+2017-09-26,13.4399995803833,13.482666015625,13.397333145141602,13.4399995803833,504452.0
+2017-09-27,13.4399995803833,13.4399995803833,13.354665756225586,13.37600040435791,640882.0
+2017-09-28,13.397333145141602,13.4399995803833,13.312000274658203,13.418665885925293,1387092.0
+2017-10-01,13.37600040435791,13.397333145141602,13.312000274658203,13.354665756225586,546292.0
+2017-10-02,13.37600040435791,13.37600040435791,13.269332885742188,13.333333015441895,857587.0
+2017-10-03,13.333333015441895,13.333333015441895,13.333333015441895,13.333333015441895,0.0
+2017-10-04,13.269332885742188,13.333333015441895,13.119999885559082,13.162666320800781,1242618.0
+2017-10-05,13.141332626342773,13.162666320800781,13.055999755859375,13.119999885559082,777100.0
+2017-10-08,13.141332626342773,13.141332626342773,12.928000450134277,12.97066593170166,719467.0
+2017-10-09,12.928000450134277,12.97066593170166,12.928000450134277,12.97066593170166,842779.0
+2017-10-10,12.949333190917969,12.991999626159668,12.821332931518555,12.928000450134277,1234446.0
+2017-10-11,12.821332931518555,12.906665802001953,12.629332542419434,12.67199993133545,1153734.0
+2017-10-12,12.67199993133545,12.821332931518555,12.67199993133545,12.800000190734863,1246837.0
+2017-10-15,12.842665672302246,12.842665672302246,12.714666366577148,12.757332801818848,512381.0
+2017-10-16,12.757332801818848,12.842665672302246,12.714666366577148,12.800000190734863,612548.0
+2017-10-17,12.800000190734863,12.928000450134277,12.757332801818848,12.906665802001953,1000800.0
+2017-10-18,12.885333061218262,12.949333190917969,12.800000190734863,12.928000450134277,727050.0
+2017-10-19,12.928000450134277,12.991999626159668,12.906665802001953,12.928000450134277,318042.0
+2017-10-22,12.928000450134277,12.949333190917969,12.757332801818848,12.778665542602539,1035225.0
+2017-10-23,12.800000190734863,12.800000190734863,12.479999542236328,12.501333236694336,747180.0
+2017-10-24,12.35200023651123,12.35200023651123,11.392000198364258,11.520000457763672,4569560.0
+2017-10-25,11.583999633789062,11.84000015258789,11.456000328063965,11.84000015258789,1802627.0
+2017-10-26,11.861332893371582,12.202666282653809,11.733332633972168,12.138666152954102,1629433.0
+2017-10-29,12.202666282653809,12.245332717895508,12.095999717712402,12.245332717895508,492065.0
+2017-10-30,12.245332717895508,12.288000106811523,12.202666282653809,12.266666412353516,775410.0
+2017-10-31,12.266666412353516,12.394665718078613,12.223999977111816,12.373332977294922,704613.0
+2017-11-01,12.394665718078613,12.394665718078613,12.288000106811523,12.373332977294922,460443.0
+2017-11-02,12.373332977294922,12.479999542236328,12.309332847595215,12.35200023651123,585890.0
+2017-11-05,12.330665588378906,12.416000366210938,12.074666023254395,12.330665588378906,1167110.0
+2017-11-06,12.330665588378906,12.330665588378906,12.15999984741211,12.288000106811523,626416.0
+2017-11-07,12.288000106811523,12.522665977478027,11.733332633972168,12.479999542236328,3048393.0
+2017-11-08,12.373332977294922,12.45866584777832,12.245332717895508,12.437333106994629,492707.0
+2017-11-09,12.373332977294922,12.479999542236328,12.266666412353516,12.437333106994629,714750.0
+2017-11-12,12.373332977294922,12.416000366210938,12.309332847595215,12.309332847595215,359599.0
+2017-11-13,12.266666412353516,12.373332977294922,12.11733341217041,12.35200023651123,402792.0
+2017-11-14,12.330665588378906,12.35200023651123,12.288000106811523,12.288000106811523,378297.0
+2017-11-15,12.330665588378906,12.35200023651123,12.245332717895508,12.245332717895508,534996.0
+2017-11-16,12.245332717895508,12.245332717895508,12.11733341217041,12.202666282653809,676371.0
+2017-11-19,12.223999977111816,12.223999977111816,11.754666328430176,11.861332893371582,1069830.0
+2017-11-20,11.861332893371582,11.904000282287598,11.776000022888184,11.861332893371582,598884.0
+2017-11-21,11.84000015258789,11.882665634155273,11.583999633789062,11.861332893371582,1277463.0
+2017-11-22,11.818666458129883,12.202666282653809,11.797332763671875,12.1813325881958,762372.0
+2017-11-23,12.1813325881958,12.373332977294922,12.138666152954102,12.266666412353516,945288.0
+2017-11-26,12.35200023651123,12.543999671936035,12.35200023651123,12.437333106994629,1641864.0
+2017-11-27,12.501333236694336,12.522665977478027,12.373332977294922,12.479999542236328,467301.0
+2017-11-28,12.373332977294922,12.522665977478027,12.373332977294922,12.479999542236328,589469.0
+2017-11-29,12.501333236694336,12.778665542602539,12.501333236694336,12.778665542602539,1336251.0
+2017-11-30,12.778665542602539,13.141332626342773,12.757332801818848,13.055999755859375,1781254.0
+2017-12-03,13.119999885559082,13.226666450500488,13.098666191101074,13.162666320800781,903860.0
+2017-12-04,13.184000015258789,13.226666450500488,13.098666191101074,13.098666191101074,1038686.0
+2017-12-05,13.013333320617676,13.141332626342773,13.013333320617676,13.141332626342773,315534.0
+2017-12-06,13.013333320617676,13.141332626342773,12.800000190734863,12.949333190917969,772910.0
+2017-12-07,12.906665802001953,13.098666191101074,12.757332801818848,13.098666191101074,924316.0
+2017-12-10,13.119999885559082,13.226666450500488,13.119999885559082,13.141332626342773,591473.0
+2017-12-11,13.141332626342773,13.184000015258789,13.055999755859375,13.184000015258789,1062724.0
+2017-12-12,13.20533275604248,13.226666450500488,13.098666191101074,13.119999885559082,922919.0
+2017-12-13,13.077333450317383,13.077333450317383,12.928000450134277,12.97066593170166,1036706.0
+2017-12-14,13.098666191101074,13.312000274658203,13.098666191101074,13.098666191101074,1898978.0
+2017-12-17,13.119999885559082,13.333333015441895,13.119999885559082,13.312000274658203,627028.0
+2017-12-18,13.226666450500488,13.631999969482422,13.226666450500488,13.631999969482422,1237748.0
+2017-12-19,13.653332710266113,13.653332710266113,13.354665756225586,13.525333404541016,1393682.0
+2017-12-20,13.589332580566406,13.610666275024414,13.4399995803833,13.567999839782715,600653.0
+2017-12-21,13.546666145324707,13.589332580566406,13.525333404541016,13.546666145324707,541450.0
+2017-12-24,13.503999710083008,13.567999839782715,13.418665885925293,13.4399995803833,533369.0
+2017-12-25,13.4399995803833,13.482666015625,13.397333145141602,13.397333145141602,539022.0
+2017-12-26,13.397333145141602,13.4399995803833,13.312000274658203,13.4399995803833,494995.0
+2017-12-27,13.4399995803833,13.461333274841309,13.354665756225586,13.354665756225586,596535.0
+2017-12-28,13.333333015441895,13.37600040435791,13.226666450500488,13.354665756225586,859964.0
+2017-12-31,13.37600040435791,13.4399995803833,13.333333015441895,13.4399995803833,1177961.0
+2018-01-01,13.4399995803833,13.4399995803833,13.312000274658203,13.312000274658203,585820.0
+2018-01-02,13.397333145141602,13.397333145141602,13.333333015441895,13.37600040435791,737688.0
+2018-01-03,13.354665756225586,13.397333145141602,13.290665626525879,13.37600040435791,530669.0
+2018-01-04,13.37600040435791,13.696000099182129,13.312000274658203,13.589332580566406,2213864.0
+2018-01-07,13.631999969482422,13.696000099182129,13.546666145324707,13.589332580566406,387810.0
+2018-01-08,13.610666275024414,13.610666275024414,13.482666015625,13.482666015625,361769.0
+2018-01-09,13.503999710083008,13.503999710083008,13.333333015441895,13.418665885925293,959857.0
+2018-01-10,13.397333145141602,13.397333145141602,13.141332626342773,13.184000015258789,919982.0
+2018-01-11,13.290665626525879,13.290665626525879,12.991999626159668,13.013333320617676,1288448.0
+2018-01-14,13.013333320617676,13.119999885559082,12.949333190917969,13.119999885559082,1090361.0
+2018-01-15,13.141332626342773,13.162666320800781,12.906665802001953,12.906665802001953,1973172.0
+2018-01-16,12.928000450134277,13.034666061401367,12.842665672302246,12.842665672302246,2213967.0
+2018-01-17,12.86400032043457,12.906665802001953,12.800000190734863,12.885333061218262,808462.0
+2018-01-18,12.885333061218262,13.034666061401367,12.842665672302246,12.97066593170166,1646238.0
+2018-01-21,13.013333320617676,13.098666191101074,12.949333190917969,12.97066593170166,756014.0
+2018-01-22,12.97066593170166,12.97066593170166,12.885333061218262,12.885333061218262,676896.0
+2018-01-23,12.991999626159668,12.991999626159668,12.885333061218262,12.885333061218262,444428.0
+2018-01-24,12.928000450134277,12.928000450134277,12.821332931518555,12.842665672302246,303098.0
+2018-01-25,12.885333061218262,12.949333190917969,12.842665672302246,12.86400032043457,416913.0
+2018-01-28,12.86400032043457,12.928000450134277,12.86400032043457,12.885333061218262,338610.0
+2018-01-29,12.928000450134277,12.949333190917969,12.885333061218262,12.906665802001953,430078.0
+2018-01-30,12.885333061218262,12.991999626159668,12.885333061218262,12.97066593170166,623104.0
+2018-01-31,12.97066593170166,13.119999885559082,12.97066593170166,13.013333320617676,1335855.0
+2018-02-01,12.97066593170166,13.055999755859375,12.97066593170166,13.013333320617676,466710.0
+2018-02-04,13.013333320617676,13.013333320617676,12.842665672302246,12.842665672302246,993117.0
+2018-02-05,12.842665672302246,12.842665672302246,12.67199993133545,12.67199993133545,1146464.0
+2018-02-06,12.607999801635742,12.607999801635742,12.15999984741211,12.479999542236328,1525692.0
+2018-02-07,12.522665977478027,12.714666366577148,12.501333236694336,12.501333236694336,872669.0
+2018-02-08,12.543999671936035,12.69333267211914,12.522665977478027,12.67199993133545,755212.0
+2018-02-11,12.501333236694336,12.629332542419434,12.501333236694336,12.543999671936035,786778.0
+2018-02-12,12.522665977478027,12.629332542419434,12.522665977478027,12.543999671936035,724713.0
+2018-02-13,12.629332542419434,12.67199993133545,12.586666107177734,12.607999801635742,638146.0
+2018-02-14,12.629332542419434,12.629332542419434,12.543999671936035,12.586666107177734,470463.0
+2018-02-15,12.586666107177734,12.629332542419434,12.522665977478027,12.586666107177734,592075.0
+2018-02-18,12.650666236877441,12.650666236877441,12.586666107177734,12.629332542419434,552457.0
+2018-02-19,12.586666107177734,12.607999801635742,12.522665977478027,12.543999671936035,728432.0
+2018-02-20,12.543999671936035,12.543999671936035,12.437333106994629,12.45866584777832,673598.0
+2018-02-21,12.479999542236328,12.479999542236328,12.35200023651123,12.416000366210938,543292.0
+2018-02-22,12.394665718078613,12.416000366210938,12.330665588378906,12.373332977294922,513689.0
+2018-02-25,12.394665718078613,12.394665718078613,12.309332847595215,12.35200023651123,511795.0
+2018-02-26,12.373332977294922,12.416000366210938,12.288000106811523,12.373332977294922,1057750.0
+2018-02-27,12.394665718078613,12.69333267211914,12.288000106811523,12.69333267211914,2271862.0
+2018-02-28,12.69333267211914,12.69333267211914,12.394665718078613,12.543999671936035,1062499.0
+2018-03-01,12.800000190734863,13.034666061401367,12.67199993133545,12.928000450134277,4919118.0
+2018-03-04,12.778665542602539,12.842665672302246,12.586666107177734,12.629332542419434,1548234.0
+2018-03-05,12.607999801635742,12.757332801818848,12.586666107177734,12.736000061035156,732239.0
+2018-03-06,12.757332801818848,12.842665672302246,12.714666366577148,12.800000190734863,1236839.0
+2018-03-07,12.800000190734863,12.800000190734863,12.69333267211914,12.714666366577148,716765.0
+2018-03-08,12.714666366577148,12.842665672302246,12.714666366577148,12.778665542602539,1733177.0
+2018-03-11,12.86400032043457,12.906665802001953,12.800000190734863,12.86400032043457,2544358.0
+2018-03-12,12.885333061218262,13.034666061401367,12.86400032043457,12.928000450134277,1931296.0
+2018-03-13,12.949333190917969,13.269332885742188,12.885333061218262,13.248000144958496,2743331.0
+2018-03-14,13.226666450500488,13.290665626525879,13.098666191101074,13.141332626342773,2244435.0
+2018-03-15,13.162666320800781,13.184000015258789,12.97066593170166,13.034666061401367,1884567.0
+2018-03-18,13.055999755859375,13.418665885925293,13.055999755859375,13.37600040435791,3058736.0
+2018-03-19,13.312000274658203,13.546666145324707,13.248000144958496,13.418665885925293,1930188.0
+2018-03-20,13.461333274841309,13.610666275024414,13.312000274658203,13.418665885925293,1228324.0
+2018-03-21,13.418665885925293,13.418665885925293,13.418665885925293,13.418665885925293,0.0
+2018-03-22,13.4399995803833,13.503999710083008,13.418665885925293,13.482666015625,1418090.0
+2018-03-25,13.4399995803833,13.546666145324707,13.354665756225586,13.418665885925293,1233813.0
+2018-03-26,13.418665885925293,13.482666015625,13.418665885925293,13.461333274841309,462344.0
+2018-03-27,13.503999710083008,13.525333404541016,13.4399995803833,13.525333404541016,1465371.0
+2018-03-28,13.525333404541016,13.525333404541016,13.333333015441895,13.461333274841309,1386726.0
+2018-03-29,13.525333404541016,13.546666145324707,13.354665756225586,13.37600040435791,1798734.0
+2018-04-01,13.397333145141602,13.461333274841309,13.37600040435791,13.4399995803833,1100939.0
+2018-04-02,13.4399995803833,13.525333404541016,13.397333145141602,13.482666015625,1384490.0
+2018-04-03,13.482666015625,13.631999969482422,13.4399995803833,13.589332580566406,1837235.0
+2018-04-04,13.610666275024414,13.610666275024414,13.4399995803833,13.461333274841309,2020940.0
+2018-04-05,13.503999710083008,13.99466609954834,13.503999710083008,13.973333358764648,6088687.0
+2018-04-08,13.95199966430664,14.122666358947754,13.909333229064941,14.015999794006348,3295450.0
+2018-04-09,13.99466609954834,14.165332794189453,13.845333099365234,13.866665840148926,2614999.0
+2018-04-10,13.99466609954834,13.99466609954834,13.845333099365234,13.930665969848633,2160133.0
+2018-04-11,13.866665840148926,13.973333358764648,13.397333145141602,13.482666015625,3109401.0
+2018-04-12,13.482666015625,13.887999534606934,13.461333274841309,13.631999969482422,3773882.0
+2018-04-15,13.887999534606934,13.99466609954834,13.824000358581543,13.930665969848633,2012470.0
+2018-04-16,13.95199966430664,14.058666229248047,13.760000228881836,13.781332969665527,4768185.0
+2018-04-17,13.802665710449219,13.866665840148926,13.589332580566406,13.824000358581543,5264667.0
+2018-04-18,13.37600040435791,13.37600040435791,13.184000015258789,13.333333015441895,2950136.0
+2018-04-19,13.290665626525879,13.37600040435791,13.248000144958496,13.269332885742188,2467333.0
+2018-04-22,13.354665756225586,13.354665756225586,13.141332626342773,13.226666450500488,2099962.0
+2018-04-23,13.226666450500488,13.226666450500488,13.013333320617676,13.013333320617676,2953455.0
+2018-04-24,13.013333320617676,13.141332626342773,12.928000450134277,13.119999885559082,1899932.0
+2018-04-25,13.098666191101074,13.098666191101074,12.97066593170166,12.97066593170166,949197.0
+2018-04-26,12.778665542602539,12.800000190734863,12.522665977478027,12.67199993133545,3001776.0
+2018-04-29,12.67199993133545,12.714666366577148,12.522665977478027,12.543999671936035,1423877.0
+2018-04-30,12.543999671936035,12.543999671936035,12.373332977294922,12.416000366210938,956261.0
+2018-05-01,12.416000366210938,12.416000366210938,12.266666412353516,12.373332977294922,1150825.0
+2018-05-02,12.373332977294922,12.416000366210938,12.330665588378906,12.394665718078613,591642.0
+2018-05-03,12.373332977294922,12.522665977478027,12.373332977294922,12.45866584777832,791681.0
+2018-05-06,12.437333106994629,12.522665977478027,12.437333106994629,12.45866584777832,689620.0
+2018-05-07,12.45866584777832,12.522665977478027,12.309332847595215,12.45866584777832,1007798.0
+2018-05-08,12.373332977294922,12.394665718078613,12.15999984741211,12.202666282653809,1223144.0
+2018-05-09,12.288000106811523,12.35200023651123,12.138666152954102,12.202666282653809,857711.0
+2018-05-10,12.1813325881958,12.266666412353516,12.138666152954102,12.1813325881958,731767.0
+2018-05-13,12.223999977111816,12.266666412353516,12.11733341217041,12.202666282653809,588522.0
+2018-05-14,12.202666282653809,12.202666282653809,12.031999588012695,12.095999717712402,769835.0
+2018-05-15,12.138666152954102,12.138666152954102,11.94666576385498,12.031999588012695,634617.0
+2018-05-16,11.968000411987305,12.031999588012695,11.925333023071289,11.925333023071289,654848.0
+2018-05-17,12.053333282470703,12.074666023254395,11.925333023071289,12.010665893554688,261302.0
+2018-05-20,12.031999588012695,12.031999588012695,11.904000282287598,11.925333023071289,475115.0
+2018-05-21,11.94666576385498,12.031999588012695,11.94666576385498,11.989333152770996,171450.0
+2018-05-22,12.031999588012695,12.288000106811523,12.031999588012695,12.288000106811523,536669.0
+2018-05-23,12.288000106811523,12.35200023651123,12.202666282653809,12.288000106811523,561039.0
+2018-05-24,12.288000106811523,12.330665588378906,12.074666023254395,12.11733341217041,812850.0
+2018-05-27,12.15999984741211,12.223999977111816,12.074666023254395,12.223999977111816,559293.0
+2018-05-28,12.223999977111816,12.223999977111816,12.138666152954102,12.1813325881958,354246.0
+2018-05-29,12.15999984741211,12.245332717895508,12.138666152954102,12.15999984741211,262237.0
+2018-05-30,12.15999984741211,12.223999977111816,12.15999984741211,12.1813325881958,152039.0
+2018-05-31,12.1813325881958,12.223999977111816,12.15999984741211,12.202666282653809,672051.0
+2018-06-03,12.202666282653809,12.479999542236328,12.1813325881958,12.45866584777832,2827753.0
+2018-06-04,12.479999542236328,12.586666107177734,12.373332977294922,12.373332977294922,1078921.0
+2018-06-05,12.373332977294922,12.437333106994629,12.309332847595215,12.35200023651123,554107.0
+2018-06-06,12.35200023651123,12.501333236694336,12.309332847595215,12.416000366210938,397703.0
+2018-06-07,12.437333106994629,12.522665977478027,12.35200023651123,12.522665977478027,546016.0
+2018-06-10,12.543999671936035,12.607999801635742,12.45866584777832,12.586666107177734,730003.0
+2018-06-11,12.586666107177734,12.69333267211914,12.565333366394043,12.69333267211914,1155466.0
+2018-06-12,12.69333267211914,12.757332801818848,12.67199993133545,12.67199993133545,1309729.0
+2018-06-13,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0
+2018-06-14,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0
+2018-06-17,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0
+2018-06-18,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0
+2018-06-19,12.67199993133545,12.67199993133545,12.67199993133545,12.67199993133545,0.0
+2018-06-20,12.714666366577148,12.714666366577148,12.479999542236328,12.543999671936035,513042.0
+2018-06-21,12.586666107177734,12.629332542419434,12.522665977478027,12.607999801635742,700432.0
+2018-06-24,12.714666366577148,12.821332931518555,12.607999801635742,12.778665542602539,1362541.0
+2018-06-25,12.757332801818848,12.800000190734863,12.69333267211914,12.714666366577148,436150.0
+2018-06-26,12.714666366577148,12.714666366577148,12.607999801635742,12.607999801635742,373059.0
+2018-06-27,12.586666107177734,12.821332931518555,12.586666107177734,12.821332931518555,1526700.0
+2018-06-28,12.86400032043457,13.098666191101074,12.86400032043457,13.077333450317383,1835029.0
+2018-07-01,13.269332885742188,13.397333145141602,13.226666450500488,13.354665756225586,2811018.0
+2018-07-02,13.312000274658203,13.461333274841309,13.141332626342773,13.269332885742188,1413426.0
+2018-07-03,13.248000144958496,13.269332885742188,13.098666191101074,13.269332885742188,890864.0
+2018-07-04,13.269332885742188,13.290665626525879,13.119999885559082,13.226666450500488,820197.0
+2018-07-05,13.184000015258789,13.184000015258789,12.842665672302246,12.842665672302246,1084394.0
+2018-07-08,12.800000190734863,12.885333061218262,12.607999801635742,12.778665542602539,753892.0
+2018-07-09,12.800000190734863,13.055999755859375,12.69333267211914,13.034666061401367,688127.0
+2018-07-10,12.949333190917969,13.013333320617676,12.86400032043457,12.906665802001953,1015401.0
+2018-07-11,12.906665802001953,12.928000450134277,12.714666366577148,12.778665542602539,1125958.0
+2018-07-12,12.714666366577148,12.736000061035156,12.67199993133545,12.67199993133545,1029009.0
+2018-07-15,12.67199993133545,12.67199993133545,12.45866584777832,12.586666107177734,1180307.0
+2018-07-16,12.565333366394043,12.565333366394043,12.416000366210938,12.45866584777832,1450300.0
+2018-07-17,12.437333106994629,12.479999542236328,12.288000106811523,12.394665718078613,1421306.0
+2018-07-18,12.394665718078613,12.394665718078613,12.245332717895508,12.330665588378906,844987.0
+2018-07-19,12.266666412353516,12.501333236694336,12.266666412353516,12.266666412353516,1257775.0
+2018-07-22,12.35200023651123,12.416000366210938,12.15999984741211,12.266666412353516,1297650.0
+2018-07-23,12.245332717895508,12.245332717895508,12.11733341217041,12.202666282653809,919971.0
+2018-07-24,12.202666282653809,12.330665588378906,12.202666282653809,12.245332717895508,879300.0
+2018-07-25,12.288000106811523,12.69333267211914,12.288000106811523,12.543999671936035,3557601.0
+2018-07-26,12.522665977478027,12.885333061218262,12.437333106994629,12.86400032043457,4168987.0
+2018-07-29,12.906665802001953,13.055999755859375,12.800000190734863,12.928000450134277,2665593.0
+2018-07-30,12.906665802001953,13.141332626342773,12.800000190734863,13.119999885559082,1436121.0
+2018-07-31,13.184000015258789,13.4399995803833,13.141332626342773,13.162666320800781,3897079.0
+2018-08-01,13.119999885559082,13.290665626525879,13.013333320617676,13.055999755859375,1332485.0
+2018-08-02,13.034666061401367,13.141332626342773,12.928000450134277,12.949333190917969,966822.0
+2018-08-05,12.949333190917969,13.226666450500488,12.928000450134277,13.226666450500488,1615619.0
+2018-08-06,13.20533275604248,13.503999710083008,13.141332626342773,13.418665885925293,4136997.0
+2018-08-07,13.4399995803833,13.631999969482422,13.397333145141602,13.631999969482422,3686674.0
+2018-08-08,13.653332710266113,13.71733283996582,13.4399995803833,13.4399995803833,3253031.0
+2018-08-09,13.37600040435791,13.525333404541016,13.37600040435791,13.418665885925293,1324251.0
+2018-08-12,13.397333145141602,13.397333145141602,13.034666061401367,13.098666191101074,2512457.0
+2018-08-13,13.055999755859375,13.184000015258789,12.97066593170166,13.077333450317383,2663210.0
+2018-08-14,13.098666191101074,13.226666450500488,12.97066593170166,12.991999626159668,2780967.0
+2018-08-15,12.97066593170166,13.034666061401367,12.437333106994629,12.501333236694336,3929430.0
+2018-08-16,12.501333236694336,12.586666107177734,12.373332977294922,12.416000366210938,2568133.0
+2018-08-19,12.501333236694336,12.586666107177734,12.373332977294922,12.416000366210938,2568133.0
+2018-08-20,12.416000366210938,12.416000366210938,12.416000366210938,12.416000366210938,0.0
+2018-08-21,12.416000366210938,12.416000366210938,12.416000366210938,12.416000366210938,0.0
+2018-08-22,12.416000366210938,12.416000366210938,12.416000366210938,12.416000366210938,0.0
+2018-08-23,12.416000366210938,12.416000366210938,12.416000366210938,12.416000366210938,0.0
+2018-08-26,12.629332542419434,12.800000190734863,12.629332542419434,12.67199993133545,3363667.0
+2018-08-27,12.757332801818848,12.885333061218262,12.607999801635742,12.67199993133545,2801988.0
+2018-08-28,12.736000061035156,13.119999885559082,12.629332542419434,13.098666191101074,3773657.0
+2018-08-29,13.141332626342773,13.418665885925293,13.098666191101074,13.354665756225586,3123086.0
+2018-08-30,13.397333145141602,13.397333145141602,13.162666320800781,13.269332885742188,1770131.0
+2018-09-02,13.248000144958496,13.696000099182129,13.013333320617676,13.674666404724121,2977865.0
+2018-09-03,13.674666404724121,13.781332969665527,13.546666145324707,13.631999969482422,2601082.0
+2018-09-04,13.674666404724121,14.079999923706055,13.610666275024414,13.824000358581543,6669110.0
+2018-09-05,13.824000358581543,13.824000358581543,12.629332542419434,13.269332885742188,7290632.0
+2018-09-06,13.269332885742188,13.37600040435791,12.778665542602539,13.226666450500488,6400903.0
+2018-09-09,13.269332885742188,13.397333145141602,13.013333320617676,13.333333015441895,2545364.0
+2018-09-10,13.333333015441895,13.418665885925293,13.098666191101074,13.141332626342773,2013269.0
+2018-09-11,13.098666191101074,13.20533275604248,13.013333320617676,13.077333450317383,1246767.0
+2018-09-12,13.141332626342773,13.162666320800781,12.778665542602539,12.842665672302246,1978190.0
+2018-09-13,12.821332931518555,13.226666450500488,12.757332801818848,13.226666450500488,2349607.0
+2018-09-16,13.226666450500488,13.37600040435791,12.949333190917969,13.055999755859375,3588431.0
+2018-09-17,13.055999755859375,13.418665885925293,13.013333320617676,13.418665885925293,3192993.0
+2018-09-18,13.397333145141602,13.546666145324707,13.248000144958496,13.503999710083008,3106502.0
+2018-09-19,13.525333404541016,13.696000099182129,13.482666015625,13.610666275024414,4223620.0
+2018-09-20,13.610666275024414,13.802665710449219,13.418665885925293,13.653332710266113,2801327.0
+2018-09-23,13.653332710266113,13.653332710266113,13.653332710266113,13.653332710266113,0.0
+2018-09-24,13.610666275024414,13.802665710449219,13.418665885925293,13.653332710266113,2801327.0
+2018-09-25,13.674666404724121,14.058666229248047,13.674666404724121,13.930665969848633,4210760.0
+2018-09-26,13.930665969848633,14.357333183288574,13.909333229064941,14.357333183288574,6805394.0
+2018-09-27,14.336000442504883,14.50666618347168,13.973333358764648,14.037332534790039,7642354.0
+2018-09-30,14.037332534790039,14.293333053588867,14.037332534790039,14.272000312805176,5127119.0
+2018-10-01,14.272000312805176,14.527999877929688,14.144000053405762,14.527999877929688,7221560.0
+2018-10-02,14.592000007629395,14.720000267028809,14.421333312988281,14.50666618347168,4578998.0
+2018-10-03,14.527999877929688,14.911999702453613,14.50666618347168,14.847999572753906,6382553.0
+2018-10-04,14.890666007995605,14.997332572937012,14.634666442871094,14.762665748596191,4253456.0
+2018-10-07,14.826665878295898,14.97599983215332,14.677332878112793,14.784000396728516,6064720.0
+2018-10-08,14.677332878112793,14.890666007995605,14.570666313171387,14.890666007995605,3491444.0
+2018-10-09,14.890666007995605,14.890666007995605,14.357333183288574,14.549332618713379,3658518.0
+2018-10-10,14.485333442687988,14.762665748596191,14.272000312805176,14.762665748596191,3461212.0
+2018-10-11,14.293333053588867,14.46399974822998,13.973333358764648,14.015999794006348,8900392.0
+2018-10-14,14.037332534790039,14.037332534790039,12.69333267211914,13.269332885742188,9811174.0
+2018-10-15,13.525333404541016,14.314665794372559,13.482666015625,14.272000312805176,7098063.0
+2018-10-16,14.058666229248047,14.208000183105469,13.525333404541016,13.99466609954834,8445363.0
+2018-10-17,14.058666229248047,14.208000183105469,13.99466609954834,14.037332534790039,4009460.0
+2018-10-18,14.037332534790039,14.079999923706055,13.802665710449219,13.887999534606934,2032732.0
+2018-10-21,13.013333320617676,13.781332969665527,13.013333320617676,13.4399995803833,7161618.0
+2018-10-22,13.461333274841309,13.738665580749512,13.013333320617676,13.013333320617676,5529166.0
+2018-10-23,13.098666191101074,14.272000312805176,13.077333450317383,14.101332664489746,9022078.0
+2018-10-24,14.101332664489746,14.784000396728516,13.824000358581543,14.357333183288574,7800194.0
+2018-10-25,13.226666450500488,13.824000358581543,13.013333320617676,13.525333404541016,19513507.0
+2018-10-28,13.610666275024414,14.421333312988281,13.461333274841309,14.22933292388916,7641937.0
+2018-10-29,14.22933292388916,14.46399974822998,14.037332534790039,14.079999923706055,3550556.0
+2018-10-30,14.058666229248047,14.22933292388916,13.909333229064941,13.909333229064941,1436540.0
+2018-10-31,14.058666229248047,14.293333053588867,13.99466609954834,14.165332794189453,3363956.0
+2018-11-01,14.186665534973145,14.314665794372559,14.122666358947754,14.122666358947754,1560356.0
+2018-11-04,14.208000183105469,14.336000442504883,14.079999923706055,14.250665664672852,1465464.0
+2018-11-05,14.293333053588867,14.399999618530273,14.186665534973145,14.293333053588867,1832915.0
+2018-11-06,14.314665794372559,14.357333183288574,14.22933292388916,14.250665664672852,819836.0
+2018-11-07,14.272000312805176,14.272000312805176,14.058666229248047,14.079999923706055,1572243.0
+2018-11-08,14.144000053405762,14.208000183105469,13.930665969848633,13.930665969848633,2180196.0
+2018-11-11,13.909333229064941,13.909333229064941,13.546666145324707,13.674666404724121,3098906.0
+2018-11-12,13.653332710266113,13.909333229064941,13.653332710266113,13.909333229064941,1467630.0
+2018-11-13,13.824000358581543,13.95199966430664,13.653332710266113,13.887999534606934,2025304.0
+2018-11-14,13.71733283996582,13.866665840148926,13.610666275024414,13.696000099182129,1797421.0
+2018-11-15,13.696000099182129,13.738665580749512,13.589332580566406,13.610666275024414,895917.0
+2018-11-18,13.567999839782715,13.589332580566406,13.20533275604248,13.226666450500488,2637909.0
+2018-11-19,13.20533275604248,13.397333145141602,13.141332626342773,13.354665756225586,1807792.0
+2018-11-20,13.269332885742188,13.546666145324707,13.269332885742188,13.354665756225586,1055810.0
+2018-11-21,13.290665626525879,13.674666404724121,13.269332885742188,13.567999839782715,1510232.0
+2018-11-22,13.567999839782715,13.71733283996582,13.567999839782715,13.653332710266113,1624235.0
+2018-11-25,13.589332580566406,13.589332580566406,13.248000144958496,13.418665885925293,1836548.0
+2018-11-26,13.37600040435791,13.503999710083008,13.354665756225586,13.503999710083008,572791.0
+2018-11-27,13.503999710083008,13.973333358764648,13.503999710083008,13.973333358764648,2093381.0
+2018-11-28,13.99466609954834,14.144000053405762,13.95199966430664,14.037332534790039,2015871.0
+2018-11-29,14.079999923706055,14.186665534973145,13.99466609954834,13.99466609954834,1437846.0
+2018-12-02,14.165332794189453,14.698665618896484,14.165332794189453,14.613332748413086,5408385.0
+2018-12-03,14.592000007629395,14.869333267211914,14.50666618347168,14.50666618347168,1754332.0
+2018-12-04,14.527999877929688,14.890666007995605,14.527999877929688,14.677332878112793,2364536.0
+2018-12-05,14.50666618347168,14.826665878295898,14.50666618347168,14.826665878295898,1802046.0
+2018-12-06,14.7413330078125,14.805333137512207,14.613332748413086,14.677332878112793,2639760.0
+2018-12-09,14.592000007629395,14.613332748413086,14.378665924072266,14.399999618530273,1579476.0
+2018-12-10,14.378665924072266,14.378665924072266,13.99466609954834,14.058666229248047,2909582.0
+2018-12-11,14.336000442504883,14.485333442687988,14.186665534973145,14.293333053588867,3178038.0
+2018-12-12,14.314665794372559,14.421333312988281,14.22933292388916,14.378665924072266,631769.0
+2018-12-13,14.336000442504883,14.378665924072266,14.272000312805176,14.336000442504883,446889.0
+2018-12-16,14.399999618530273,14.613332748413086,14.293333053588867,14.442666053771973,1241925.0
+2018-12-17,14.399999618530273,14.656000137329102,14.399999618530273,14.46399974822998,963372.0
+2018-12-18,14.46399974822998,14.549332618713379,14.357333183288574,14.442666053771973,690796.0
+2018-12-19,14.378665924072266,14.421333312988281,14.015999794006348,14.101332664489746,2777528.0
+2018-12-20,14.037332534790039,14.079999923706055,13.824000358581543,13.866665840148926,1408335.0
+2018-12-23,13.653332710266113,14.037332534790039,13.567999839782715,13.95199966430664,1267614.0
+2018-12-24,13.99466609954834,14.144000053405762,13.99466609954834,13.99466609954834,857287.0
+2018-12-25,13.845333099365234,13.909333229064941,13.71733283996582,13.781332969665527,1116164.0
+2018-12-26,13.760000228881836,13.909333229064941,13.71733283996582,13.866665840148926,404857.0
+2018-12-27,13.99466609954834,14.058666229248047,13.866665840148926,13.99466609954834,647500.0
+2018-12-30,14.037332534790039,14.037332534790039,13.909333229064941,14.037332534790039,512034.0
+2018-12-31,13.95199966430664,14.314665794372559,13.95199966430664,14.250665664672852,1580941.0
+2019-01-01,14.293333053588867,14.293333053588867,14.122666358947754,14.186665534973145,428988.0
+2019-01-02,14.122666358947754,14.144000053405762,13.887999534606934,13.930665969848633,749135.0
+2019-01-03,13.909333229064941,14.165332794189453,13.909333229064941,14.144000053405762,824247.0
+2019-01-06,14.165332794189453,14.250665664672852,14.079999923706055,14.22933292388916,818615.0
+2019-01-07,14.250665664672852,14.549332618713379,14.250665664672852,14.421333312988281,2877717.0
+2019-01-08,14.421333312988281,14.549332618713379,14.293333053588867,14.50666618347168,1726975.0
+2019-01-09,14.527999877929688,14.656000137329102,14.485333442687988,14.592000007629395,1424439.0
+2019-01-10,14.527999877929688,14.592000007629395,14.357333183288574,14.46399974822998,1665091.0
+2019-01-13,14.293333053588867,14.46399974822998,14.293333053588867,14.357333183288574,1576715.0
+2019-01-14,14.399999618530273,14.46399974822998,14.293333053588867,14.314665794372559,544619.0
+2019-01-15,14.293333053588867,14.399999618530273,14.058666229248047,14.122666358947754,1288926.0
+2019-01-16,14.122666358947754,14.272000312805176,14.101332664489746,14.208000183105469,932864.0
+2019-01-17,14.186665534973145,14.357333183288574,14.144000053405762,14.250665664672852,982099.0
+2019-01-20,14.165332794189453,14.293333053588867,14.079999923706055,14.208000183105469,883931.0
+2019-01-21,14.122666358947754,14.22933292388916,14.037332534790039,14.165332794189453,853396.0
+2019-01-22,14.165332794189453,14.378665924072266,14.079999923706055,14.314665794372559,2004344.0
+2019-01-23,14.314665794372559,14.314665794372559,14.165332794189453,14.186665534973145,1386077.0
+2019-01-24,14.186665534973145,14.186665534973145,13.99466609954834,13.99466609954834,1281365.0
+2019-01-27,13.909333229064941,14.079999923706055,13.866665840148926,13.930665969848633,1481552.0
+2019-01-28,13.930665969848633,14.22933292388916,13.802665710449219,14.208000183105469,3017887.0
+2019-01-29,14.208000183105469,14.208000183105469,13.824000358581543,13.930665969848633,3064921.0
+2019-01-30,13.95199966430664,13.99466609954834,13.824000358581543,13.887999534606934,1731787.0
+2019-01-31,13.653332710266113,13.71733283996582,13.525333404541016,13.546666145324707,6350034.0
+2019-02-03,13.567999839782715,13.631999969482422,13.525333404541016,13.567999839782715,1047986.0
+2019-02-04,13.567999839782715,13.589332580566406,13.333333015441895,13.333333015441895,1415374.0
+2019-02-05,13.333333015441895,13.397333145141602,13.184000015258789,13.312000274658203,2820175.0
+2019-02-06,13.354665756225586,13.354665756225586,12.97066593170166,12.97066593170166,4979010.0
+2019-02-07,12.97066593170166,13.055999755859375,12.800000190734863,12.842665672302246,2959980.0
+2019-02-10,12.885333061218262,12.885333061218262,12.543999671936035,12.736000061035156,4182672.0
+2019-02-11,12.757332801818848,12.928000450134277,12.736000061035156,12.906665802001953,1768462.0
+2019-02-12,12.906665802001953,12.97066593170166,12.842665672302246,12.949333190917969,1182145.0
+2019-02-13,12.906665802001953,13.034666061401367,12.800000190734863,12.821332931518555,2274766.0
+2019-02-14,12.821332931518555,12.885333061218262,12.800000190734863,12.842665672302246,828651.0
+2019-02-17,12.885333061218262,12.928000450134277,12.800000190734863,12.842665672302246,1003928.0
+2019-02-18,12.842665672302246,12.885333061218262,12.778665542602539,12.800000190734863,987975.0
+2019-02-19,12.821332931518555,12.821332931518555,12.757332801818848,12.800000190734863,916357.0
+2019-02-20,12.800000190734863,12.86400032043457,12.800000190734863,12.86400032043457,355596.0
+2019-02-21,12.885333061218262,12.928000450134277,12.800000190734863,12.842665672302246,662887.0
+2019-02-24,12.842665672302246,12.885333061218262,12.821332931518555,12.821332931518555,526549.0
+2019-02-25,12.821332931518555,12.821332931518555,12.69333267211914,12.736000061035156,1496435.0
+2019-02-26,12.736000061035156,12.821332931518555,12.67199993133545,12.800000190734863,834675.0
+2019-02-27,12.800000190734863,12.800000190734863,12.714666366577148,12.778665542602539,1114732.0
+2019-02-28,12.800000190734863,12.97066593170166,12.778665542602539,12.949333190917969,1759239.0
+2019-03-03,12.991999626159668,13.248000144958496,12.991999626159668,13.248000144958496,3586260.0
+2019-03-04,13.248000144958496,13.333333015441895,13.226666450500488,13.333333015441895,2186625.0
+2019-03-05,13.333333015441895,13.37600040435791,13.248000144958496,13.248000144958496,948684.0
+2019-03-06,13.269332885742188,13.290665626525879,13.077333450317383,13.141332626342773,1348204.0
+2019-03-07,13.119999885559082,13.141332626342773,13.077333450317383,13.119999885559082,649933.0
+2019-03-10,13.141332626342773,13.20533275604248,13.034666061401367,13.119999885559082,1095253.0
+2019-03-11,13.098666191101074,13.098666191101074,12.949333190917969,12.949333190917969,977730.0
+2019-03-12,12.97066593170166,13.013333320617676,12.906665802001953,12.97066593170166,1284199.0
+2019-03-13,12.97066593170166,12.97066593170166,12.885333061218262,12.906665802001953,1775231.0
+2019-03-14,12.928000450134277,12.991999626159668,12.885333061218262,12.885333061218262,2173914.0
+2019-03-17,12.906665802001953,13.034666061401367,12.86400032043457,13.013333320617676,1874493.0
+2019-03-18,13.013333320617676,13.162666320800781,12.949333190917969,13.141332626342773,1110480.0
+2019-03-19,13.162666320800781,13.162666320800781,13.055999755859375,13.119999885559082,1542060.0
+2019-03-20,13.077333450317383,13.119999885559082,12.97066593170166,12.991999626159668,1432050.0
+2019-03-21,12.991999626159668,13.013333320617676,12.949333190917969,12.97066593170166,1155953.0
+2019-03-24,12.97066593170166,12.991999626159668,12.885333061218262,12.885333061218262,1431583.0
+2019-03-25,12.906665802001953,12.949333190917969,12.86400032043457,12.949333190917969,1429155.0
+2019-03-26,12.949333190917969,12.949333190917969,12.885333061218262,12.906665802001953,772289.0
+2019-03-27,12.906665802001953,12.97066593170166,12.885333061218262,12.97066593170166,660316.0
+2019-03-28,13.013333320617676,13.055999755859375,12.949333190917969,12.97066593170166,1853116.0
+2019-03-31,12.97066593170166,12.97066593170166,12.97066593170166,12.97066593170166,0.0
+2019-04-01,12.906665802001953,12.928000450134277,12.373332977294922,12.714666366577148,6383268.0
+2019-04-02,12.714666366577148,12.800000190734863,12.650666236877441,12.800000190734863,3256366.0
+2019-04-03,12.821332931518555,12.885333061218262,12.565333366394043,12.565333366394043,7925655.0
+2019-04-04,12.607999801635742,12.714666366577148,12.565333366394043,12.629332542419434,5572485.0
+2019-04-07,12.650666236877441,12.69333267211914,12.501333236694336,12.543999671936035,6517891.0
+2019-04-08,12.565333366394043,12.586666107177734,12.479999542236328,12.522665977478027,5111643.0
+2019-04-09,12.543999671936035,12.543999671936035,12.479999542236328,12.479999542236328,4537996.0
+2019-04-10,12.522665977478027,12.650666236877441,12.501333236694336,12.543999671936035,6187373.0
+2019-04-11,12.586666107177734,12.607999801635742,12.543999671936035,12.586666107177734,4186553.0
+2019-04-14,12.629332542419434,12.714666366577148,12.586666107177734,12.629332542419434,5552111.0
+2019-04-15,12.1813325881958,12.288000106811523,12.031999588012695,12.245332717895508,7212942.0
+2019-04-16,12.245332717895508,12.266666412353516,12.11733341217041,12.138666152954102,3167266.0
+2019-04-17,12.15999984741211,12.15999984741211,11.989333152770996,12.053333282470703,3840977.0
+2019-04-18,12.074666023254395,12.245332717895508,11.989333152770996,12.15999984741211,3224442.0
+2019-04-21,12.245332717895508,12.437333106994629,12.223999977111816,12.416000366210938,5345486.0
+2019-04-22,12.437333106994629,12.437333106994629,12.266666412353516,12.373332977294922,2692706.0
+2019-04-23,12.543999671936035,12.629332542419434,12.437333106994629,12.522665977478027,8539945.0
+2019-04-24,12.522665977478027,12.522665977478027,12.202666282653809,12.202666282653809,4172446.0
+2019-04-25,12.1813325881958,12.288000106811523,12.15999984741211,12.223999977111816,1805196.0
+2019-04-28,12.245332717895508,12.35200023651123,12.202666282653809,12.266666412353516,1840082.0
+2019-04-29,12.309332847595215,12.309332847595215,12.202666282653809,12.223999977111816,1144230.0
+2019-04-30,12.202666282653809,12.266666412353516,12.1813325881958,12.202666282653809,1586242.0
+2019-05-01,12.202666282653809,12.223999977111816,12.11733341217041,12.15999984741211,1927457.0
+2019-05-02,12.138666152954102,12.15999984741211,12.031999588012695,12.074666023254395,2131312.0
+2019-05-05,12.11733341217041,12.138666152954102,11.882665634155273,11.968000411987305,3118774.0
+2019-05-06,11.94666576385498,11.94666576385498,11.669333457946777,11.818666458129883,2779875.0
+2019-05-07,11.861332893371582,11.861332893371582,11.711999893188477,11.797332763671875,1051783.0
+2019-05-08,11.776000022888184,11.818666458129883,11.754666328430176,11.776000022888184,1229020.0
+2019-05-09,11.754666328430176,11.84000015258789,11.711999893188477,11.84000015258789,1142845.0
+2019-05-12,11.797332763671875,11.797332763671875,11.456000328063965,11.498665809631348,2256597.0
+2019-05-13,11.41333293914795,11.41333293914795,11.029333114624023,11.157333374023438,4616078.0
+2019-05-14,11.09333324432373,11.199999809265137,10.453332901000977,10.709333419799805,3113414.0
+2019-05-15,11.071999549865723,11.13599967956543,10.880000114440918,10.986665725708008,1669708.0
+2019-05-16,10.986665725708008,11.029333114624023,10.9226655960083,10.986665725708008,1123087.0
+2019-05-19,10.944000244140625,10.965332984924316,10.837332725524902,10.837332725524902,1166465.0
+2019-05-20,10.709333419799805,10.794666290283203,10.58133316040039,10.658132553100586,1787981.0
+2019-05-21,10.666666030883789,10.794666290283203,10.6496000289917,10.794666290283203,895931.0
+2019-05-22,10.85866641998291,10.85866641998291,10.751999855041504,10.794666290283203,1318148.0
+2019-05-23,10.794666290283203,10.794666290283203,10.666666030883789,10.666666030883789,1031807.0
+2019-05-26,10.632533073425293,10.6496000289917,10.547200202941895,10.58133316040039,1363727.0
+2019-05-27,10.589865684509277,10.880000114440918,10.538665771484375,10.837332725524902,1139873.0
+2019-05-28,10.773332595825195,11.178666114807129,10.709333419799805,11.071999549865723,2922796.0
+2019-05-29,11.050665855407715,11.114665985107422,10.944000244140625,11.114665985107422,910849.0
+2019-05-30,11.157333374023438,11.199999809265137,11.029333114624023,11.13599967956543,564152.0
+2019-06-02,11.157333374023438,11.199999809265137,11.029333114624023,11.13599967956543,564152.0
+2019-06-03,11.157333374023438,11.199999809265137,11.029333114624023,11.13599967956543,564152.0
+2019-06-04,11.13599967956543,11.13599967956543,11.13599967956543,11.13599967956543,0.0
+2019-06-05,11.13599967956543,11.13599967956543,11.13599967956543,11.13599967956543,0.0
+2019-06-06,11.13599967956543,11.13599967956543,11.13599967956543,11.13599967956543,0.0
+2019-06-09,11.178666114807129,11.349332809448242,11.157333374023438,11.221332550048828,1165478.0
+2019-06-10,11.242666244506836,11.349332809448242,11.221332550048828,11.306666374206543,1129476.0
+2019-06-11,11.285332679748535,11.477333068847656,11.285332679748535,11.370665550231934,837646.0
+2019-06-12,11.306666374206543,11.477333068847656,11.263999938964844,11.392000198364258,1614817.0
+2019-06-13,11.242666244506836,11.32800006866455,11.178666114807129,11.199999809265137,2327894.0
+2019-06-16,11.306666374206543,11.541333198547363,11.221332550048828,11.477333068847656,3683950.0
+2019-06-17,11.520000457763672,11.626666069030762,11.498665809631348,11.60533332824707,2250590.0
+2019-06-18,11.626666069030762,11.64799976348877,11.43466567993164,11.64799976348877,1544880.0
+2019-06-19,11.669333457946777,11.690666198730469,11.541333198547363,11.562665939331055,870180.0
+2019-06-20,11.541333198547363,11.583999633789062,11.43466567993164,11.520000457763672,1090071.0
+2019-06-23,11.520000457763672,11.541333198547363,11.349332809448242,11.43466567993164,1049182.0
+2019-06-24,11.41333293914795,11.43466567993164,11.178666114807129,11.306666374206543,696846.0
+2019-06-25,11.32800006866455,11.520000457763672,11.306666374206543,11.477333068847656,630321.0
+2019-06-26,11.520000457763672,11.541333198547363,11.43466567993164,11.498665809631348,759592.0
+2019-06-27,11.477333068847656,11.562665939331055,11.43466567993164,11.456000328063965,750215.0
+2019-06-30,11.520000457763672,11.60533332824707,11.520000457763672,11.60533332824707,1372605.0
+2019-07-01,11.626666069030762,11.882665634155273,11.60533332824707,11.84000015258789,1758810.0
+2019-07-02,11.861332893371582,12.053333282470703,11.754666328430176,11.925333023071289,2679672.0
+2019-07-03,11.904000282287598,12.010665893554688,11.861332893371582,11.882665634155273,1141007.0
+2019-07-04,11.861332893371582,12.031999588012695,11.861332893371582,11.94666576385498,759960.0
+2019-07-07,11.968000411987305,12.010665893554688,11.94666576385498,11.989333152770996,759649.0
+2019-07-08,11.94666576385498,12.309332847595215,11.94666576385498,12.309332847595215,3741550.0
+2019-07-09,12.288000106811523,12.373332977294922,12.223999977111816,12.288000106811523,1258710.0
+2019-07-10,12.288000106811523,12.373332977294922,12.031999588012695,12.031999588012695,2377089.0
+2019-07-11,12.074666023254395,12.11733341217041,11.861332893371582,11.904000282287598,1623808.0
+2019-07-14,11.925333023071289,12.010665893554688,11.84000015258789,11.84000015258789,1204150.0
+2019-07-15,11.84000015258789,11.904000282287598,11.711999893188477,11.733332633972168,1816743.0
+2019-07-16,11.776000022888184,11.904000282287598,11.776000022888184,11.797332763671875,1421814.0
+2019-07-17,11.818666458129883,11.84000015258789,11.733332633972168,11.733332633972168,1405366.0
+2019-07-18,11.733332633972168,11.925333023071289,11.733332633972168,11.818666458129883,1536084.0
+2019-07-21,11.754666328430176,11.818666458129883,11.520000457763672,11.776000022888184,1926053.0
+2019-07-22,11.776000022888184,11.776000022888184,11.583999633789062,11.583999633789062,1847397.0
+2019-07-23,11.13599967956543,11.221332550048828,11.008000373840332,11.029333114624023,4718718.0
+2019-07-24,11.029333114624023,11.071999549865723,10.944000244140625,11.008000373840332,1126059.0
+2019-07-25,11.008000373840332,11.13599967956543,10.90133285522461,11.114665985107422,1402286.0
+2019-07-28,11.114665985107422,11.32800006866455,11.050665855407715,11.306666374206543,1919824.0
+2019-07-29,11.349332809448242,11.456000328063965,11.263999938964844,11.41333293914795,1878689.0
+2019-07-30,11.43466567993164,11.477333068847656,11.32800006866455,11.456000328063965,1441115.0
+2019-07-31,11.392000198364258,11.43466567993164,11.32800006866455,11.43466567993164,795182.0
+2019-08-01,11.349332809448242,11.349332809448242,11.199999809265137,11.306666374206543,1727857.0
+2019-08-04,11.221332550048828,11.263999938964844,11.178666114807129,11.221332550048828,1696584.0
+2019-08-05,11.157333374023438,11.199999809265137,11.050665855407715,11.050665855407715,992444.0
+2019-08-06,11.050665855407715,11.221332550048828,10.965332984924316,11.199999809265137,1814107.0
+2019-08-07,11.199999809265137,11.456000328063965,11.178666114807129,11.456000328063965,3084478.0
+2019-08-08,11.43466567993164,11.562665939331055,11.392000198364258,11.520000457763672,1758717.0
+2019-08-11,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
+2019-08-12,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
+2019-08-13,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
+2019-08-14,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
+2019-08-15,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0.0
+2019-08-18,11.541333198547363,11.733332633972168,11.520000457763672,11.711999893188477,2097897.0
+2019-08-19,11.669333457946777,11.711999893188477,11.64799976348877,11.669333457946777,558389.0
+2019-08-20,11.669333457946777,11.711999893188477,11.562665939331055,11.60533332824707,590613.0
+2019-08-21,11.583999633789062,11.626666069030762,11.456000328063965,11.477333068847656,589265.0
+2019-08-22,11.43466567993164,11.477333068847656,11.349332809448242,11.392000198364258,547511.0
+2019-08-25,11.263999938964844,11.263999938964844,11.13599967956543,11.178666114807129,698301.0
+2019-08-26,11.157333374023438,11.157333374023438,11.050665855407715,11.13599967956543,1052925.0
+2019-08-27,11.157333374023438,11.242666244506836,10.986665725708008,11.09333324432373,2917303.0
+2019-08-28,11.09333324432373,11.242666244506836,11.09333324432373,11.114665985107422,957435.0
+2019-08-29,11.114665985107422,11.221332550048828,11.114665985107422,11.157333374023438,1122738.0
+2019-09-01,11.157333374023438,11.263999938964844,11.157333374023438,11.199999809265137,859230.0
+2019-09-02,11.199999809265137,11.43466567993164,11.178666114807129,11.43466567993164,1242426.0
+2019-09-03,11.43466567993164,11.583999633789062,11.43466567993164,11.520000457763672,2638289.0
+2019-09-04,11.520000457763672,11.562665939331055,11.477333068847656,11.498665809631348,619314.0
+2019-09-05,11.520000457763672,11.562665939331055,11.43466567993164,11.562665939331055,993152.0
+2019-09-08,11.562665939331055,11.626666069030762,11.498665809631348,11.541333198547363,601007.0
+2019-09-09,11.541333198547363,11.583999633789062,11.541333198547363,11.541333198547363,558201.0
+2019-09-10,11.541333198547363,11.541333198547363,11.392000198364258,11.456000328063965,1221789.0
+2019-09-11,11.41333293914795,11.456000328063965,11.306666374206543,11.349332809448242,1019885.0
+2019-09-12,11.370665550231934,11.583999633789062,11.370665550231934,11.562665939331055,1301540.0
+2019-09-15,11.349332809448242,11.477333068847656,11.050665855407715,11.43466567993164,2811825.0
+2019-09-16,11.43466567993164,11.477333068847656,11.13599967956543,11.199999809265137,940490.0
+2019-09-17,11.199999809265137,11.306666374206543,11.157333374023438,11.306666374206543,675473.0
+2019-09-18,11.32800006866455,11.370665550231934,11.242666244506836,11.349332809448242,523469.0
+2019-09-19,11.285332679748535,11.32800006866455,11.221332550048828,11.306666374206543,354878.0
+2019-09-22,11.349332809448242,11.562665939331055,11.306666374206543,11.541333198547363,1218689.0
+2019-09-24,11.562665939331055,11.776000022888184,11.562665939331055,11.711999893188477,1353262.0
+2019-09-25,11.733332633972168,11.733332633972168,11.562665939331055,11.583999633789062,448021.0
+2019-09-26,11.562665939331055,11.818666458129883,11.562665939331055,11.776000022888184,2087200.0
+2019-09-29,11.84000015258789,12.245332717895508,11.84000015258789,12.1813325881958,5500425.0
+2019-09-30,12.15999984741211,12.522665977478027,12.138666152954102,12.501333236694336,4338496.0
+2019-10-01,12.501333236694336,12.86400032043457,12.501333236694336,12.800000190734863,6836226.0
+2019-10-02,12.800000190734863,13.077333450317383,12.629332542419434,13.013333320617676,5884954.0
+2019-10-03,12.97066593170166,13.013333320617676,12.906665802001953,12.949333190917969,3181007.0
+2019-10-06,13.013333320617676,13.824000358581543,13.013333320617676,13.567999839782715,10937915.0
+2019-10-07,13.567999839782715,13.738665580749512,13.4399995803833,13.567999839782715,2857340.0
+2019-10-08,13.567999839782715,13.781332969665527,13.269332885742188,13.653332710266113,5506753.0
+2019-10-09,13.653332710266113,13.760000228881836,13.482666015625,13.653332710266113,2891329.0
+2019-10-10,13.503999710083008,13.802665710449219,13.503999710083008,13.653332710266113,2647891.0
+2019-10-13,13.824000358581543,15.01866626739502,13.824000358581543,14.272000312805176,16457317.0
+2019-10-14,14.122666358947754,14.208000183105469,13.760000228881836,13.866665840148926,5758863.0
+2019-10-15,13.909333229064941,14.079999923706055,13.397333145141602,13.503999710083008,4501422.0
+2019-10-16,13.4399995803833,13.503999710083008,12.714666366577148,13.269332885742188,8127801.0
+2019-10-17,13.226666450500488,13.567999839782715,12.97066593170166,13.269332885742188,3209760.0
+2019-10-20,13.482666015625,13.567999839782715,13.077333450317383,13.226666450500488,2861315.0
+2019-10-21,13.141332626342773,13.269332885742188,13.013333320617676,13.119999885559082,1167885.0
+2019-10-22,13.397333145141602,13.546666145324707,13.226666450500488,13.312000274658203,3619296.0
+2019-10-23,13.312000274658203,13.653332710266113,13.226666450500488,13.610666275024414,1858204.0
+2019-10-24,13.610666275024414,13.866665840148926,13.418665885925293,13.4399995803833,3438757.0
+2019-10-27,13.37600040435791,13.738665580749512,13.269332885742188,13.631999969482422,1642436.0
+2019-10-28,13.674666404724121,13.674666404724121,13.226666450500488,13.226666450500488,1204003.0
+2019-10-29,13.226666450500488,13.397333145141602,13.034666061401367,13.354665756225586,1123392.0
+2019-10-30,13.312000274658203,13.482666015625,13.269332885742188,13.482666015625,745673.0
+2019-10-31,13.4399995803833,13.503999710083008,13.226666450500488,13.226666450500488,596760.0
+2019-11-03,13.055999755859375,13.226666450500488,12.928000450134277,13.141332626342773,882295.0
+2019-11-04,13.141332626342773,13.418665885925293,13.141332626342773,13.290665626525879,1396924.0
+2019-11-05,13.312000274658203,13.418665885925293,13.248000144958496,13.269332885742188,848700.0
+2019-11-06,13.290665626525879,13.312000274658203,13.20533275604248,13.312000274658203,583706.0
+2019-11-07,13.269332885742188,13.312000274658203,13.098666191101074,13.098666191101074,2199000.0
+2019-11-10,13.226666450500488,13.312000274658203,13.119999885559082,13.119999885559082,730331.0
+2019-11-11,13.226666450500488,13.312000274658203,13.141332626342773,13.20533275604248,714942.0
+2019-11-12,13.226666450500488,13.461333274841309,13.20533275604248,13.20533275604248,1693971.0
+2019-11-13,13.248000144958496,13.37600040435791,13.184000015258789,13.290665626525879,1675811.0
+2019-11-14,13.290665626525879,13.354665756225586,13.226666450500488,13.248000144958496,1309762.0
+2019-11-17,13.354665756225586,13.354665756225586,13.226666450500488,13.248000144958496,870185.0
+2019-11-18,13.248000144958496,13.333333015441895,13.162666320800781,13.184000015258789,1289280.0
+2019-11-19,13.184000015258789,13.461333274841309,13.184000015258789,13.418665885925293,2588533.0
+2019-11-20,13.503999710083008,13.866665840148926,13.503999710083008,13.824000358581543,4679641.0
+2019-11-21,13.866665840148926,14.208000183105469,13.866665840148926,14.079999923706055,4967775.0
+2019-11-24,14.46399974822998,14.720000267028809,14.336000442504883,14.442666053771973,4736896.0
+2019-11-25,14.378665924072266,14.442666053771973,14.186665534973145,14.272000312805176,1625130.0
+2019-11-26,14.293333053588867,14.293333053588867,14.101332664489746,14.186665534973145,1182555.0
+2019-11-27,14.272000312805176,14.336000442504883,14.122666358947754,14.250665664672852,1230009.0
+2019-11-28,14.250665664672852,14.656000137329102,14.250665664672852,14.50666618347168,2465233.0
+2019-12-01,14.421333312988281,14.549332618713379,14.293333053588867,14.336000442504883,2049021.0
+2019-12-02,14.272000312805176,14.272000312805176,13.909333229064941,13.95199966430664,1563600.0
+2019-12-03,13.909333229064941,14.079999923706055,13.845333099365234,13.99466609954834,1471321.0
+2019-12-04,13.99466609954834,13.99466609954834,13.503999710083008,13.567999839782715,2064417.0
+2019-12-05,13.525333404541016,13.546666145324707,13.37600040435791,13.4399995803833,2348695.0
+2019-12-08,13.567999839782715,14.208000183105469,13.546666145324707,14.122666358947754,2963901.0
+2019-12-09,14.079999923706055,14.314665794372559,13.973333358764648,14.144000053405762,3317791.0
+2019-12-10,14.293333053588867,14.592000007629395,14.250665664672852,14.378665924072266,4837710.0
+2019-12-11,14.50666618347168,14.7413330078125,14.46399974822998,14.613332748413086,5076595.0
+2019-12-12,14.634666442871094,14.720000267028809,14.272000312805176,14.421333312988281,1973885.0
+2019-12-15,14.421333312988281,14.826665878295898,14.336000442504883,14.7413330078125,2549864.0
+2019-12-16,14.847999572753906,15.359999656677246,14.805333137512207,15.125332832336426,5872012.0
+2019-12-17,15.168000221252441,15.871999740600586,15.168000221252441,15.786665916442871,8907949.0
+2019-12-18,15.871999740600586,16.384000778198242,15.871999740600586,16.042665481567383,4968075.0
+2019-12-19,16.0853328704834,16.46933364868164,16.0853328704834,16.170665740966797,3358582.0
+2019-12-22,16.170665740966797,16.277332305908203,16.042665481567383,16.0853328704834,1508097.0
+2019-12-23,16.042665481567383,16.384000778198242,16.021333694458008,16.213333129882812,2265735.0
+2019-12-24,16.213333129882812,16.597333908081055,16.213333129882812,16.576000213623047,2890544.0
+2019-12-25,16.61866569519043,16.832000732421875,16.511999130249023,16.76799964904785,2669376.0
+2019-12-26,16.725332260131836,16.874666213989258,16.639999389648438,16.661333084106445,2272422.0
+2019-12-29,16.639999389648438,16.661333084106445,16.405332565307617,16.490665435791016,1084891.0
+2019-12-30,16.426666259765625,16.895999908447266,16.384000778198242,16.810665130615234,1695337.0
+2019-12-31,16.917333602905273,17.152000427246094,16.85333251953125,17.066665649414062,3136413.0
+2020-01-01,17.066665649414062,17.066665649414062,16.725332260131836,16.725332260131836,619012.0
+2020-01-02,16.70400047302246,16.810665130615234,16.55466651916504,16.639999389648438,1039059.0
+2020-01-05,16.426666259765625,16.490665435791016,15.957332611083984,16.106666564941406,5108210.0
+2020-01-06,16.213333129882812,16.639999389648438,15.850666046142578,16.55466651916504,2865665.0
+2020-01-07,16.639999389648438,16.895999908447266,16.55466651916504,16.661333084106445,1641846.0
+2020-01-08,16.3626651763916,16.682666778564453,15.744000434875488,16.405332565307617,5110945.0
+2020-01-09,16.639999389648438,17.002666473388672,16.639999389648438,16.832000732421875,2755432.0
+2020-01-12,16.85333251953125,17.514665603637695,16.832000732421875,17.408000946044922,3009100.0
+2020-01-13,17.472000122070312,17.49333381652832,17.258665084838867,17.280000686645508,1065780.0
+2020-01-14,17.237333297729492,17.280000686645508,16.895999908447266,16.959999084472656,1524187.0
+2020-01-15,16.917333602905273,16.917333602905273,16.341333389282227,16.46933364868164,4838547.0
+2020-01-16,16.384000778198242,16.384000778198242,15.935999870300293,16.3626651763916,3555014.0
+2020-01-19,16.426666259765625,16.682666778564453,16.426666259765625,16.55466651916504,1630945.0
+2020-01-20,16.70400047302246,16.725332260131836,16.191999435424805,16.31999969482422,2496757.0
+2020-01-21,16.341333389282227,16.341333389282227,15.893333435058594,16.0853328704834,4420781.0
+2020-01-22,16.0853328704834,16.128000259399414,15.807999610900879,15.914666175842285,3155711.0
+2020-01-23,15.786665916442871,15.871999740600586,15.53066635131836,15.829333305358887,4582054.0
+2020-01-26,15.76533317565918,15.76533317565918,15.359999656677246,15.445332527160645,3390112.0
+2020-01-27,15.48799991607666,15.48799991607666,14.97599983215332,15.082666397094727,2020783.0
+2020-01-28,15.082666397094727,15.978666305541992,15.01866626739502,15.701333045959473,3615970.0
+2020-01-29,15.978666305541992,16.0,15.445332527160645,15.53066635131836,1874716.0
+2020-01-30,15.423999786376953,15.445332527160645,15.01866626739502,15.317333221435547,4636633.0
+2020-02-02,15.125332832336426,15.125332832336426,14.677332878112793,14.869333267211914,6301703.0
+2020-02-03,14.847999572753906,14.847999572753906,14.527999877929688,14.527999877929688,2065359.0
+2020-02-04,14.592000007629395,14.677332878112793,14.293333053588867,14.336000442504883,3425960.0
+2020-02-05,14.399999618530273,14.485333442687988,14.186665534973145,14.22933292388916,2847438.0
+2020-02-06,14.293333053588867,14.720000267028809,14.250665664672852,14.421333312988281,3388251.0
+2020-02-09,14.421333312988281,14.421333312988281,13.930665969848633,14.122666358947754,2785099.0
+2020-02-10,14.165332794189453,14.272000312805176,14.037332534790039,14.122666358947754,827725.0
+2020-02-11,14.122666358947754,14.165332794189453,13.95199966430664,14.058666229248047,967804.0
+2020-02-12,14.037332534790039,14.144000053405762,13.99466609954834,14.101332664489746,725845.0
+2020-02-13,14.122666358947754,14.357333183288574,13.930665969848633,13.930665969848633,1384514.0
+2020-02-16,13.930665969848633,13.930665969848633,13.930665969848633,13.930665969848633,0.0
+2020-02-17,13.696000099182129,13.866665840148926,13.653332710266113,13.866665840148926,937659.0
+2020-02-18,13.845333099365234,14.037332534790039,13.802665710449219,13.95199966430664,855590.0
+2020-02-19,13.99466609954834,14.527999877929688,13.95199966430664,14.50666618347168,3048508.0
+2020-02-20,14.634666442871094,14.698665618896484,14.46399974822998,14.50666618347168,2630212.0
+2020-02-23,14.46399974822998,14.46399974822998,14.250665664672852,14.250665664672852,1500560.0
+2020-02-24,14.208000183105469,14.208000183105469,13.674666404724121,13.738665580749512,2676949.0
+2020-02-25,13.653332710266113,13.781332969665527,13.482666015625,13.674666404724121,1612033.0
+2020-02-26,13.525333404541016,13.824000358581543,13.461333274841309,13.631999969482422,1490852.0
+2020-02-27,13.610666275024414,13.610666275024414,13.162666320800781,13.333333015441895,1799550.0
+2020-03-01,13.141332626342773,13.248000144958496,12.842665672302246,13.226666450500488,1688861.0
+2020-03-02,13.312000274658203,13.760000228881836,13.226666450500488,13.37600040435791,2509865.0
+2020-03-03,13.738665580749512,13.824000358581543,13.397333145141602,13.567999839782715,1927589.0
+2020-03-04,13.397333145141602,13.610666275024414,13.248000144958496,13.525333404541016,862082.0
+2020-03-05,13.631999969482422,13.653332710266113,13.141332626342773,13.290665626525879,1399396.0
+2020-03-08,11.968000411987305,12.928000450134277,11.968000411987305,12.67199993133545,4968398.0
+2020-03-09,11.583999633789062,12.757332801818848,11.520000457763672,12.543999671936035,4394301.0
+2020-03-10,12.949333190917969,13.781332969665527,12.949333190917969,13.781332969665527,5589391.0
+2020-03-11,14.50666618347168,15.146665573120117,14.50666618347168,15.146665573120117,18262275.0
+2020-03-12,14.592000007629395,16.0,14.186665534973145,14.890666007995605,12857742.0
+2020-03-15,15.466666221618652,15.786665916442871,15.146665573120117,15.25333309173584,8086345.0
+2020-03-16,14.933333396911621,15.232000350952148,14.165332794189453,14.314665794372559,5357470.0
+2020-03-17,14.314665794372559,15.232000350952148,14.037332534790039,14.698665618896484,5778147.0
+2020-03-18,14.805333137512207,15.189332962036133,14.698665618896484,14.933333396911621,3700490.0
+2020-03-19,14.7413330078125,15.104000091552734,14.720000267028809,14.869333267211914,3173864.0
+2020-03-22,14.527999877929688,14.911999702453613,14.336000442504883,14.911999702453613,3208413.0
+2020-03-23,14.656000137329102,14.784000396728516,13.4399995803833,13.631999969482422,6393839.0
+2020-03-24,13.738665580749512,14.079999923706055,13.696000099182129,13.909333229064941,2147313.0
+2020-03-25,14.122666358947754,14.336000442504883,13.653332710266113,13.866665840148926,1880803.0
+2020-03-26,13.887999534606934,14.122666358947754,13.887999534606934,14.122666358947754,747236.0
+2020-03-29,14.122666358947754,14.933333396911621,14.122666358947754,14.890666007995605,4901170.0
+2020-03-30,14.826665878295898,15.509332656860352,14.720000267028809,14.826665878295898,2500933.0
+2020-03-31,15.359999656677246,15.423999786376953,15.232000350952148,15.338665962219238,2421773.0
+2020-04-01,15.53066635131836,15.957332611083984,15.466666221618652,15.658665657043457,4226165.0
+2020-04-02,15.786665916442871,15.957332611083984,15.509332656860352,15.509332656860352,3167343.0
+2020-04-05,15.104000091552734,15.359999656677246,14.677332878112793,14.826665878295898,3279796.0
+2020-04-06,14.847999572753906,15.039999961853027,14.762665748596191,14.805333137512207,3059913.0
+2020-04-07,14.784000396728516,14.784000396728516,14.399999618530273,14.442666053771973,4320067.0
+2020-04-08,14.442666053771973,14.442666053771973,14.186665534973145,14.250665664672852,2624224.0
+2020-04-09,14.250665664672852,14.656000137329102,14.250665664672852,14.46399974822998,3359599.0
+2020-04-12,14.890666007995605,14.997332572937012,14.485333442687988,14.7413330078125,5207034.0
+2020-04-13,14.677332878112793,14.720000267028809,14.357333183288574,14.485333442687988,2260992.0
+2020-04-14,14.442666053771973,14.656000137329102,14.378665924072266,14.634666442871094,1833984.0
+2020-04-15,14.720000267028809,14.97599983215332,14.634666442871094,14.890666007995605,4849378.0
+2020-04-16,14.933333396911621,14.97599983215332,14.7413330078125,14.762665748596191,3213105.0
+2020-04-19,14.933333396911621,15.01866626739502,14.698665618896484,14.911999702453613,3477065.0
+2020-04-20,14.890666007995605,14.911999702453613,14.720000267028809,14.720000267028809,2316353.0
+2020-04-21,14.272000312805176,15.274665832519531,14.165332794189453,15.168000221252441,6953177.0
+2020-04-22,15.317333221435547,15.871999740600586,15.317333221435547,15.658665657043457,7431164.0
+2020-04-23,16.0853328704834,16.170665740966797,15.53066635131836,15.616000175476074,5135857.0
+2020-04-26,15.658665657043457,15.786665916442871,15.423999786376953,15.59466552734375,3011789.0
+2020-04-27,15.59466552734375,15.722665786743164,15.53066635131836,15.637332916259766,1973496.0
+2020-04-28,15.637332916259766,15.957332611083984,15.616000175476074,15.786665916442871,2983685.0
+2020-04-29,15.829333305358887,16.0,15.807999610900879,15.914666175842285,1880505.0
+2020-04-30,15.807999610900879,15.829333305358887,15.359999656677246,15.359999656677246,6286289.0
+2020-05-03,14.847999572753906,14.847999572753906,13.824000358581543,14.079999923706055,5974708.0
+2020-05-04,13.760000228881836,14.250665664672852,13.696000099182129,14.101332664489746,2826885.0
+2020-05-05,14.144000053405762,14.527999877929688,14.101332664489746,14.293333053588867,3042321.0
+2020-05-06,14.399999618530273,14.527999877929688,13.973333358764648,13.973333358764648,3639464.0
+2020-05-07,13.973333358764648,13.973333358764648,13.610666275024414,13.653332710266113,4508224.0
+2020-05-10,13.738665580749512,13.99466609954834,13.696000099182129,13.802665710449219,2448414.0
+2020-05-11,13.589332580566406,13.973333358764648,13.525333404541016,13.909333229064941,2265799.0
+2020-05-12,13.866665840148926,14.122666358947754,13.824000358581543,13.99466609954834,2031452.0
+2020-05-13,14.079999923706055,14.22933292388916,14.079999923706055,14.165332794189453,1274074.0
+2020-05-14,14.165332794189453,14.46399974822998,14.165332794189453,14.421333312988281,2212978.0
+2020-05-17,14.46399974822998,14.720000267028809,14.46399974822998,14.677332878112793,1975792.0
+2020-05-18,14.720000267028809,14.869333267211914,14.634666442871094,14.762665748596191,1018216.0
+2020-05-19,14.890666007995605,14.890666007995605,14.720000267028809,14.890666007995605,1301010.0
+2020-05-20,14.720000267028809,14.890666007995605,14.50666618347168,14.527999877929688,1049484.0
+2020-05-21,14.527999877929688,14.549332618713379,14.399999618530273,14.527999877929688,1260921.0
+2020-05-31,14.720000267028809,14.847999572753906,14.549332618713379,14.592000007629395,1861626.0
+2020-06-01,14.570666313171387,14.762665748596191,14.50666618347168,14.656000137329102,2071239.0
+2020-06-02,14.656000137329102,14.7413330078125,14.613332748413086,14.634666442871094,1913620.0
+2020-06-03,14.613332748413086,14.720000267028809,14.50666618347168,14.50666618347168,2104891.0
+2020-06-04,14.50666618347168,14.592000007629395,14.399999618530273,14.592000007629395,2108915.0
+2020-06-07,14.720000267028809,14.7413330078125,14.592000007629395,14.7413330078125,1791932.0
+2020-06-08,14.762665748596191,15.146665573120117,14.7413330078125,15.082666397094727,4350810.0
+2020-06-09,15.146665573120117,15.445332527160645,15.104000091552734,15.402666091918945,3207208.0
+2020-06-10,15.466666221618652,15.59466552734375,15.338665962219238,15.48799991607666,2669859.0
+2020-06-11,15.445332527160645,15.680000305175781,15.359999656677246,15.616000175476074,1986353.0
+2020-06-14,15.381333351135254,15.744000434875488,15.381333351135254,15.701333045959473,2435043.0
+2020-06-15,15.616000175476074,15.786665916442871,15.402666091918945,15.53066635131836,1698780.0
+2020-06-16,15.680000305175781,15.701333045959473,15.423999786376953,15.53066635131836,2452305.0
+2020-06-17,15.509332656860352,15.573332786560059,15.039999961853027,15.082666397094727,2980202.0
+2020-06-18,15.125332832336426,15.125332832336426,14.97599983215332,15.082666397094727,1499092.0
+2020-06-21,15.061332702636719,15.445332527160645,15.061332702636719,15.381333351135254,3122039.0
+2020-06-22,15.423999786376953,15.466666221618652,15.25333309173584,15.295999526977539,3072180.0
+2020-06-23,15.25333309173584,15.338665962219238,15.104000091552734,15.210665702819824,2086507.0
+2020-06-24,15.189332962036133,15.210665702819824,14.890666007995605,14.890666007995605,2713696.0
+2020-06-25,14.847999572753906,14.847999572753906,14.677332878112793,14.698665618896484,3433867.0
+2020-06-28,14.720000267028809,14.847999572753906,14.634666442871094,14.847999572753906,2369835.0
+2020-06-29,14.847999572753906,14.890666007995605,14.698665618896484,14.720000267028809,2636657.0
+2020-06-30,14.784000396728516,14.805333137512207,14.592000007629395,14.592000007629395,2837151.0
+2020-07-01,14.592000007629395,14.634666442871094,14.46399974822998,14.50666618347168,3605123.0
+2020-07-02,14.485333442687988,14.805333137512207,14.485333442687988,14.805333137512207,4933769.0
+2020-07-05,14.890666007995605,15.338665962219238,14.890666007995605,15.146665573120117,5624547.0
+2020-07-06,15.210665702819824,15.295999526977539,14.933333396911621,15.061332702636719,4659379.0
+2020-07-07,15.104000091552734,15.168000221252441,14.97599983215332,15.082666397094727,3355415.0
+2020-07-08,15.082666397094727,15.466666221618652,14.97599983215332,15.423999786376953,6216089.0
+2020-07-09,15.445332527160645,15.701333045959473,15.381333351135254,15.466666221618652,5840017.0
+2020-07-12,15.552000045776367,15.680000305175781,15.359999656677246,15.445332527160645,3390063.0
+2020-07-13,15.466666221618652,15.744000434875488,15.402666091918945,15.48799991607666,10483413.0
+2020-07-14,15.509332656860352,15.616000175476074,15.359999656677246,15.509332656860352,3466488.0
+2020-07-15,15.552000045776367,15.722665786743164,15.445332527160645,15.680000305175781,4504994.0
+2020-07-16,15.76533317565918,15.871999740600586,15.680000305175781,15.76533317565918,6488421.0
+2020-07-19,15.807999610900879,15.893333435058594,15.744000434875488,15.786665916442871,4158967.0
+2020-07-20,15.744000434875488,15.76533317565918,15.189332962036133,15.573332786560059,9510339.0
+2020-07-21,16.511999130249023,16.639999389648438,16.042665481567383,16.0853328704834,41291739.0
+2020-07-22,16.106666564941406,16.191999435424805,15.914666175842285,16.06399917602539,10314651.0
+2020-07-23,16.06399917602539,16.106666564941406,15.957332611083984,15.978666305541992,4625812.0
+2020-07-26,16.0,16.29866600036621,15.893333435058594,16.29866600036621,9475150.0
+2020-07-27,16.29866600036621,16.31999969482422,16.170665740966797,16.191999435424805,7534586.0
+2020-07-28,16.213333129882812,16.277332305908203,16.14933204650879,16.170665740966797,5100442.0
+2020-08-05,16.277332305908203,16.384000778198242,16.213333129882812,16.277332305908203,4931184.0
+2020-08-06,16.277332305908203,16.277332305908203,16.14933204650879,16.23466682434082,4776419.0
+2020-08-09,16.256000518798828,16.447999954223633,16.191999435424805,16.384000778198242,7098459.0
+2020-08-10,16.405332565307617,16.405332565307617,16.256000518798828,16.341333389282227,4695914.0
+2020-08-11,16.341333389282227,16.46933364868164,16.277332305908203,16.447999954223633,5212919.0
+2020-08-12,16.46933364868164,16.511999130249023,16.29866600036621,16.341333389282227,7013123.0
+2020-08-13,16.341333389282227,16.341333389282227,16.341333389282227,16.341333389282227,0.0
+2020-08-16,16.277332305908203,16.277332305908203,16.06399917602539,16.0853328704834,8615144.0
+2020-08-17,16.0853328704834,16.106666564941406,15.701333045959473,15.850666046142578,9499837.0
+2020-08-18,15.893333435058594,15.893333435058594,15.786665916442871,15.829333305358887,5797115.0
+2020-08-19,15.829333305358887,15.850666046142578,15.637332916259766,15.658665657043457,7003143.0
+2020-08-20,15.616000175476074,15.957332611083984,15.48799991607666,15.829333305358887,9127256.0
+2020-08-23,15.850666046142578,15.957332611083984,15.850666046142578,15.893333435058594,4786028.0
+2020-08-24,15.914666175842285,15.957332611083984,15.829333305358887,15.914666175842285,4360003.0
+2020-08-25,15.957332611083984,16.042665481567383,15.893333435058594,15.914666175842285,5456034.0
+2020-08-26,15.871999740600586,15.957332611083984,15.829333305358887,15.893333435058594,3929608.0
+2020-08-27,15.893333435058594,15.914666175842285,15.829333305358887,15.850666046142578,3984778.0
+2020-08-30,15.850666046142578,15.935999870300293,15.807999610900879,15.914666175842285,4483652.0
+2020-08-31,15.914666175842285,16.14933204650879,15.807999610900879,16.106666564941406,6305156.0
+2020-09-01,16.06399917602539,16.170665740966797,15.893333435058594,15.935999870300293,9033503.0
+2020-09-02,15.914666175842285,16.06399917602539,15.786665916442871,15.978666305541992,5477735.0
+2020-09-03,15.978666305541992,16.0,15.850666046142578,15.914666175842285,4377002.0
+2020-09-06,15.871999740600586,15.914666175842285,15.76533317565918,15.829333305358887,5857926.0
+2020-09-07,15.807999610900879,15.914666175842285,15.807999610900879,15.850666046142578,3281636.0
+2020-09-08,15.850666046142578,15.893333435058594,15.76533317565918,15.829333305358887,5911420.0
+2020-09-09,15.786665916442871,15.829333305358887,15.722665786743164,15.829333305358887,6642621.0
+2020-09-10,15.829333305358887,15.957332611083984,15.807999610900879,15.871999740600586,5959078.0
+2020-09-13,15.914666175842285,16.106666564941406,15.893333435058594,16.0853328704834,8231929.0
+2020-09-14,16.128000259399414,16.191999435424805,15.850666046142578,16.191999435424805,12113512.0
+2020-09-15,16.256000518798828,16.511999130249023,16.213333129882812,16.31999969482422,15163176.0
+2020-09-16,16.3626651763916,16.426666259765625,16.14933204650879,16.213333129882812,9970495.0
+2020-09-17,16.23466682434082,16.70400047302246,16.128000259399414,16.639999389648438,16227264.0
+2020-09-20,16.810665130615234,16.959999084472656,16.725332260131836,16.810665130615234,13482023.0
+2020-09-21,16.832000732421875,16.895999908447266,16.576000213623047,16.85333251953125,18286565.0
+2020-09-22,17.045333862304688,17.280000686645508,17.002666473388672,17.130666732788086,35349712.0
+2020-09-24,17.109333038330078,17.130666732788086,16.917333602905273,17.002666473388672,10150647.0
+2020-09-27,17.045333862304688,17.215999603271484,16.917333602905273,17.08799934387207,8627135.0
+2020-09-28,17.109333038330078,17.450666427612305,17.045333862304688,17.258665084838867,7970034.0
+2020-09-29,17.258665084838867,17.365333557128906,17.152000427246094,17.215999603271484,4927207.0
+2020-09-30,17.215999603271484,18.005332946777344,17.17333221435547,17.983999252319336,16738935.0
+2020-10-01,18.090665817260742,18.090665817260742,17.685333251953125,17.856000900268555,9214345.0
+2020-10-04,17.6213321685791,17.898666381835938,17.600000381469727,17.663999557495117,7588441.0
+2020-10-05,17.72800064086914,17.79199981689453,17.365333557128906,17.535999298095703,11543245.0
+2020-10-06,17.301332473754883,17.365333557128906,17.109333038330078,17.215999603271484,6528070.0
+2020-10-07,17.194665908813477,17.32266616821289,16.895999908447266,17.002666473388672,5270482.0
+2020-10-08,17.045333862304688,17.109333038330078,16.917333602905273,16.917333602905273,3312724.0
+2020-10-11,16.959999084472656,17.898666381835938,16.959999084472656,17.834665298461914,17676367.0
+2020-10-12,17.920000076293945,17.962665557861328,17.514665603637695,17.600000381469727,8980610.0
+2020-10-13,17.663999557495117,18.11199951171875,17.6213321685791,17.81333351135254,10778193.0
+2020-10-14,17.81333351135254,17.834665298461914,17.6213321685791,17.749332427978516,3647779.0
+2020-10-15,17.64266586303711,17.706666946411133,17.514665603637695,17.57866668701172,2787787.0
+2020-10-18,17.6213321685791,17.663999557495117,17.49333381652832,17.535999298095703,2375003.0
+2020-10-19,17.57866668701172,17.57866668701172,17.365333557128906,17.38666534423828,1957996.0
+2020-10-20,17.280000686645508,17.280000686645508,17.066665649414062,17.17333221435547,3662835.0
+2020-10-21,17.152000427246094,17.429332733154297,17.152000427246094,17.301332473754883,2571827.0
+2020-10-22,17.258665084838867,17.32266616821289,17.152000427246094,17.215999603271484,1416843.0
+2020-10-25,17.237333297729492,17.237333297729492,16.746665954589844,16.78933334350586,5451960.0
+2020-10-26,16.93866539001465,17.002666473388672,16.46933364868164,16.76799964904785,6670436.0
+2020-10-27,17.045333862304688,17.280000686645508,16.93866539001465,17.258665084838867,9175964.0
+2020-10-28,17.194665908813477,17.237333297729492,16.959999084472656,16.981332778930664,3136781.0
+2020-10-29,16.682666778564453,16.874666213989258,16.639999389648438,16.725332260131836,4458546.0
+2020-11-01,16.597333908081055,16.78933334350586,16.55466651916504,16.639999389648438,2489695.0
+2020-11-02,16.70400047302246,16.917333602905273,16.61866569519043,16.895999908447266,2357777.0
+2020-11-03,16.895999908447266,17.152000427246094,16.810665130615234,16.917333602905273,2826471.0
+2020-11-04,17.066665649414062,17.215999603271484,16.981332778930664,17.109333038330078,4265376.0
+2020-11-05,17.109333038330078,17.17333221435547,16.93866539001465,17.066665649414062,2932092.0
+2020-11-08,17.066665649414062,17.17333221435547,17.066665649414062,17.130666732788086,2259346.0
+2020-11-09,17.194665908813477,17.32266616821289,17.152000427246094,17.280000686645508,3215650.0
+2020-11-10,17.408000946044922,17.49333381652832,17.152000427246094,17.32266616821289,7825321.0
+2020-11-11,17.280000686645508,17.450666427612305,17.194665908813477,17.3439998626709,5166494.0
+2020-11-12,17.3439998626709,17.3439998626709,17.130666732788086,17.194665908813477,2705889.0
+2020-11-15,17.215999603271484,17.49333381652832,17.194665908813477,17.408000946044922,5919503.0
+2020-11-16,17.49333381652832,17.49333381652832,17.32266616821289,17.429332733154297,3128207.0
+2020-11-17,17.472000122070312,17.87733268737793,17.365333557128906,17.685333251953125,9330825.0
+2020-11-18,17.6213321685791,17.79199981689453,17.514665603637695,17.55733299255371,3172120.0
+2020-11-19,17.55733299255371,17.57866668701172,17.429332733154297,17.514665603637695,3124132.0
+2020-11-22,17.535999298095703,17.87733268737793,17.535999298095703,17.600000381469727,5597920.0
+2020-11-23,17.600000381469727,17.600000381469727,17.408000946044922,17.450666427612305,3900332.0
+2020-11-24,17.55733299255371,17.72800064086914,17.472000122070312,17.706666946411133,3298809.0
+2020-11-25,17.706666946411133,17.770666122436523,17.49333381652832,17.535999298095703,4031568.0
+2020-11-26,17.49333381652832,17.57866668701172,17.38666534423828,17.535999298095703,2513482.0
+2020-11-29,17.514665603637695,17.57866668701172,17.450666427612305,17.514665603637695,1436615.0
+2020-11-30,17.49333381652832,17.514665603637695,17.38666534423828,17.429332733154297,1248684.0
+2020-12-01,17.429332733154297,17.49333381652832,17.38666534423828,17.450666427612305,1546392.0
+2020-12-02,17.450666427612305,17.535999298095703,17.429332733154297,17.450666427612305,1628491.0
+2020-12-03,17.450666427612305,17.472000122070312,17.365333557128906,17.429332733154297,1082095.0
+2020-12-06,17.49333381652832,17.770666122436523,17.450666427612305,17.49333381652832,4801050.0
+2020-12-07,17.472000122070312,17.64266586303711,17.429332733154297,17.6213321685791,2488101.0
+2020-12-08,17.685333251953125,17.685333251953125,17.472000122070312,17.514665603637695,1741129.0
+2020-12-09,17.55733299255371,17.64266586303711,17.472000122070312,17.535999298095703,2030402.0
+2020-12-10,17.57866668701172,17.685333251953125,17.49333381652832,17.55733299255371,2836682.0
+2020-12-13,17.55733299255371,17.600000381469727,17.408000946044922,17.450666427612305,2071354.0
+2020-12-14,17.429332733154297,17.6213321685791,17.408000946044922,17.49333381652832,2478086.0
+2020-12-15,17.535999298095703,17.535999298095703,17.38666534423828,17.408000946044922,2718897.0
+2020-12-16,17.429332733154297,17.450666427612305,17.38666534423828,17.429332733154297,1496306.0
+2020-12-17,17.408000946044922,17.49333381652832,17.408000946044922,17.450666427612305,1082165.0
+2020-12-20,17.450666427612305,17.472000122070312,17.38666534423828,17.408000946044922,1304280.0
+2020-12-21,17.280000686645508,17.280000686645508,16.917333602905273,17.002666473388672,4502908.0
+2020-12-22,17.02400016784668,17.237333297729492,17.02400016784668,17.237333297729492,1905063.0
+2020-12-23,17.215999603271484,17.408000946044922,17.17333221435547,17.237333297729492,2047542.0
+2020-12-24,17.280000686645508,17.301332473754883,17.215999603271484,17.237333297729492,1499521.0
+2020-12-27,17.237333297729492,17.3439998626709,17.215999603271484,17.301332473754883,2480646.0
+2020-12-28,17.301332473754883,17.365333557128906,17.152000427246094,17.194665908813477,1954167.0
+2020-12-29,17.215999603271484,17.280000686645508,17.152000427246094,17.258665084838867,1785014.0
+2020-12-30,17.258665084838867,17.3439998626709,17.215999603271484,17.32266616821289,1609366.0
+2020-12-31,17.32266616821289,17.32266616821289,17.258665084838867,17.301332473754883,710552.0
+2021-01-03,17.301332473754883,17.301332473754883,17.130666732788086,17.152000427246094,1854609.0
+2021-01-04,17.194665908813477,17.215999603271484,17.130666732788086,17.152000427246094,1195153.0
+2021-01-05,17.194665908813477,17.215999603271484,16.959999084472656,17.02400016784668,2042603.0
+2021-01-06,17.02400016784668,17.08799934387207,16.93866539001465,17.002666473388672,1583622.0
+2021-01-07,17.02400016784668,17.045333862304688,16.93866539001465,17.02400016784668,2459491.0
+2021-01-10,17.08799934387207,17.17333221435547,17.066665649414062,17.130666732788086,1334165.0
+2021-01-11,17.130666732788086,17.130666732788086,17.066665649414062,17.109333038330078,1032574.0
+2021-01-12,17.130666732788086,17.152000427246094,17.08799934387207,17.08799934387207,904905.0
+2021-01-13,17.109333038330078,17.109333038330078,17.045333862304688,17.08799934387207,1125494.0
+2021-01-14,17.08799934387207,17.109333038330078,16.981332778930664,17.02400016784668,3350273.0
+2021-01-17,17.02400016784668,17.02400016784668,16.93866539001465,16.981332778930664,1765872.0
+2021-01-18,16.93866539001465,16.981332778930664,16.895999908447266,16.93866539001465,1814903.0
+2021-01-19,16.93866539001465,17.02400016784668,16.895999908447266,16.917333602905273,1480249.0
+2021-01-20,16.93866539001465,16.93866539001465,16.61866569519043,16.682666778564453,5487571.0
+2021-01-21,16.70400047302246,16.746665954589844,16.639999389648438,16.661333084106445,2103311.0
+2021-01-24,16.682666778564453,16.682666778564453,16.576000213623047,16.639999389648438,1932126.0
+2021-01-25,16.639999389648438,16.682666778564453,16.597333908081055,16.661333084106445,1292545.0
+2021-01-26,16.661333084106445,16.76799964904785,16.61866569519043,16.725332260131836,1542742.0
+2021-01-27,16.725332260131836,16.874666213989258,16.661333084106445,16.874666213989258,1690783.0
+2021-01-28,16.832000732421875,16.981332778930664,16.746665954589844,16.917333602905273,2038136.0
+2021-01-31,16.93866539001465,16.93866539001465,16.61866569519043,16.661333084106445,3487942.0
+2021-02-01,16.682666778564453,16.682666778564453,16.55466651916504,16.597333908081055,2160843.0
+2021-02-02,16.639999389648438,16.639999389648438,16.511999130249023,16.576000213623047,1563726.0
+2021-02-03,16.576000213623047,16.576000213623047,16.384000778198242,16.405332565307617,2165310.0
+2021-02-04,16.256000518798828,16.447999954223633,16.213333129882812,16.384000778198242,1738790.0
+2021-02-07,16.511999130249023,16.576000213623047,16.384000778198242,16.405332565307617,1777038.0
+2021-02-08,16.511999130249023,16.682666778564453,16.426666259765625,16.53333282470703,1789326.0
+2021-02-09,16.61866569519043,16.682666778564453,16.55466651916504,16.639999389648438,1634395.0
+2021-02-10,16.76799964904785,16.78933334350586,16.597333908081055,16.61866569519043,1985632.0
+2021-02-11,16.639999389648438,16.70400047302246,16.576000213623047,16.661333084106445,1115193.0
+2021-02-14,16.597333908081055,16.70400047302246,16.576000213623047,16.597333908081055,1773569.0
+2021-02-15,16.61866569519043,16.70400047302246,16.597333908081055,16.682666778564453,2421691.0
+2021-02-16,16.661333084106445,16.895999908447266,16.55466651916504,16.874666213989258,4290119.0
+2021-02-17,16.895999908447266,17.02400016784668,16.746665954589844,16.85333251953125,2136311.0
+2021-02-18,16.874666213989258,16.917333602905273,16.70400047302246,16.832000732421875,1336488.0
+2021-02-21,16.832000732421875,16.874666213989258,16.746665954589844,16.832000732421875,1142573.0
+2021-02-22,16.85333251953125,16.85333251953125,16.70400047302246,16.76799964904785,1696539.0
+2021-02-23,16.725332260131836,16.832000732421875,16.597333908081055,16.639999389648438,4047813.0
+2021-02-24,16.661333084106445,16.661333084106445,16.55466651916504,16.639999389648438,1630024.0
+2021-02-25,16.661333084106445,16.725332260131836,16.53333282470703,16.55466651916504,1888980.0
+2021-02-28,16.55466651916504,16.55466651916504,16.31999969482422,16.490665435791016,2687233.0
+2021-03-01,16.597333908081055,16.639999389648438,16.405332565307617,16.46933364868164,2007796.0
+2021-03-02,16.53333282470703,16.832000732421875,16.46933364868164,16.661333084106445,2764192.0
+2021-03-03,16.682666778564453,16.70400047302246,16.55466651916504,16.61866569519043,1914747.0
+2021-03-04,16.576000213623047,16.597333908081055,16.511999130249023,16.55466651916504,2450177.0
+2021-03-07,16.55466651916504,16.61866569519043,16.53333282470703,16.597333908081055,3165510.0
+2021-03-08,16.576000213623047,16.61866569519043,16.511999130249023,16.53333282470703,1949064.0
+2021-03-09,16.53333282470703,16.53333282470703,16.405332565307617,16.426666259765625,3235523.0
+2021-03-10,16.490665435791016,16.725332260131836,16.405332565307617,16.682666778564453,3914922.0
+2021-03-11,16.661333084106445,16.725332260131836,16.53333282470703,16.55466651916504,2463836.0
+2021-03-14,16.597333908081055,16.61866569519043,16.511999130249023,16.55466651916504,2500584.0
+2021-03-15,16.55466651916504,16.682666778564453,16.511999130249023,16.61866569519043,3061996.0
+2021-03-16,16.61866569519043,17.08799934387207,16.597333908081055,16.76799964904785,12685286.0
+2021-03-17,16.832000732421875,17.02400016784668,16.746665954589844,16.76799964904785,5054817.0
+2021-03-18,16.85333251953125,16.85333251953125,16.576000213623047,16.597333908081055,4333760.0
+2021-03-21,16.597333908081055,16.639999389648438,16.490665435791016,16.576000213623047,4402734.0
+2021-03-22,16.597333908081055,16.639999389648438,16.490665435791016,16.61866569519043,2317966.0
+2021-03-23,16.639999389648438,16.70400047302246,16.55466651916504,16.639999389648438,1889078.0
+2021-03-24,16.576000213623047,16.746665954589844,16.55466651916504,16.61866569519043,1940620.0
+2021-03-25,16.639999389648438,16.682666778564453,16.490665435791016,16.597333908081055,2396205.0
+2021-03-28,16.597333908081055,16.639999389648438,16.511999130249023,16.576000213623047,1475228.0
+2021-03-29,16.55466651916504,16.639999389648438,16.55466651916504,16.639999389648438,1118540.0
+2021-03-30,16.661333084106445,16.661333084106445,16.511999130249023,16.55466651916504,3170596.0
+2021-03-31,16.61866569519043,16.746665954589844,16.576000213623047,16.661333084106445,5693196.0
+2021-04-01,16.682666778564453,16.70400047302246,16.61866569519043,16.682666778564453,1620412.0
+2021-04-04,16.682666778564453,16.746665954589844,16.576000213623047,16.639999389648438,3700954.0
+2021-04-05,16.639999389648438,16.661333084106445,16.55466651916504,16.661333084106445,2985360.0
+2021-04-06,16.725332260131836,16.76799964904785,16.61866569519043,16.682666778564453,2859644.0
+2021-04-07,16.682666778564453,16.682666778564453,16.682666778564453,16.682666778564453,0.0
+2021-04-08,16.661333084106445,16.661333084106445,16.576000213623047,16.61866569519043,2945411.0
+2021-04-11,16.61866569519043,16.61866569519043,16.61866569519043,16.61866569519043,0.0
+2021-04-12,16.53333282470703,16.576000213623047,16.490665435791016,16.55466651916504,2989113.0
+2021-04-13,16.576000213623047,16.576000213623047,16.46933364868164,16.490665435791016,2484728.0
+2021-04-14,16.490665435791016,16.55466651916504,16.426666259765625,16.511999130249023,3476608.0
+2021-04-15,16.53333282470703,16.61866569519043,16.511999130249023,16.53333282470703,4030753.0
+2021-04-18,16.597333908081055,16.661333084106445,16.53333282470703,16.597333908081055,3149489.0
+2021-04-19,16.597333908081055,16.639999389648438,16.55466651916504,16.597333908081055,4307880.0
+2021-04-20,16.426666259765625,16.447999954223633,16.29866600036621,16.405332565307617,5447669.0
+2021-04-21,16.405332565307617,16.426666259765625,16.23466682434082,16.277332305908203,4478242.0
+2021-04-22,16.3626651763916,16.3626651763916,16.213333129882812,16.31999969482422,3803055.0
+2021-04-25,16.341333389282227,16.511999130249023,16.277332305908203,16.511999130249023,3451122.0
+2021-04-26,16.511999130249023,16.576000213623047,16.46933364868164,16.511999130249023,3985350.0
+2021-04-27,16.106666564941406,16.213333129882812,16.0853328704834,16.191999435424805,4661901.0
+2021-04-28,16.405332565307617,16.405332565307617,16.0853328704834,16.170665740966797,2401680.0
+2021-04-29,16.213333129882812,16.213333129882812,16.128000259399414,16.170665740966797,2265428.0
+2021-05-02,16.191999435424805,16.277332305908203,16.128000259399414,16.277332305908203,2736217.0
+2021-05-03,16.277332305908203,16.29866600036621,16.191999435424805,16.213333129882812,2604307.0
+2021-05-04,16.213333129882812,16.213333129882812,16.042665481567383,16.0853328704834,3963492.0
+2021-05-05,16.128000259399414,16.128000259399414,15.957332611083984,15.957332611083984,3889673.0
+2021-05-06,15.978666305541992,15.978666305541992,15.829333305358887,15.893333435058594,2764715.0
+2021-05-09,15.914666175842285,16.191999435424805,15.893333435058594,16.170665740966797,2005028.0
+2021-05-10,16.170665740966797,16.23466682434082,16.170665740966797,16.213333129882812,2498017.0
+2021-05-17,16.256000518798828,16.426666259765625,16.170665740966797,16.3626651763916,5782073.0
+2021-05-18,16.384000778198242,16.405332565307617,16.213333129882812,16.213333129882812,3599632.0
+2021-05-19,16.213333129882812,16.277332305908203,16.191999435424805,16.23466682434082,1890222.0
+2021-05-20,16.213333129882812,16.256000518798828,16.14933204650879,16.14933204650879,2028274.0
+2021-05-23,16.170665740966797,16.29866600036621,16.14933204650879,16.29866600036621,2220039.0
+2021-05-24,16.29866600036621,16.46933364868164,16.29866600036621,16.3626651763916,5753988.0
+2021-05-25,16.384000778198242,16.511999130249023,16.341333389282227,16.490665435791016,2782516.0
+2021-05-26,16.511999130249023,16.576000213623047,16.426666259765625,16.511999130249023,2643560.0
+2021-05-27,16.511999130249023,16.511999130249023,16.384000778198242,16.426666259765625,1148292.0
+2021-05-30,16.426666259765625,16.46933364868164,16.31999969482422,16.384000778198242,2241042.0
+2021-05-31,16.384000778198242,16.384000778198242,16.256000518798828,16.256000518798828,2379370.0
+2021-06-01,16.31999969482422,16.3626651763916,16.256000518798828,16.29866600036621,1894914.0
+2021-06-02,16.341333389282227,16.405332565307617,16.277332305908203,16.341333389282227,1069146.0
+2021-06-03,16.341333389282227,16.341333389282227,16.277332305908203,16.29866600036621,1705012.0
+2021-06-06,16.29866600036621,16.31999969482422,16.23466682434082,16.277332305908203,2093479.0
+2021-06-07,16.29866600036621,16.31999969482422,16.256000518798828,16.29866600036621,1857091.0
+2021-06-08,16.29866600036621,16.341333389282227,16.191999435424805,16.29866600036621,3909487.0
+2021-06-09,16.29866600036621,16.746665954589844,16.256000518798828,16.746665954589844,20045718.0
+2021-06-10,16.85333251953125,17.045333862304688,16.746665954589844,16.874666213989258,16906471.0
+2021-06-13,16.93866539001465,17.194665908813477,16.93866539001465,16.981332778930664,10727367.0
+2021-06-14,16.981332778930664,17.002666473388672,16.597333908081055,16.76799964904785,5053408.0
+2021-06-15,16.746665954589844,16.895999908447266,16.639999389648438,16.76799964904785,3102264.0
+2021-06-16,16.725332260131836,16.78933334350586,16.61866569519043,16.76799964904785,2144939.0
+2021-06-17,16.746665954589844,16.746665954589844,16.639999389648438,16.682666778564453,1960500.0
+2021-06-20,16.661333084106445,16.682666778564453,16.576000213623047,16.61866569519043,2305392.0
+2021-06-21,16.61866569519043,16.661333084106445,16.511999130249023,16.61866569519043,2457750.0
+2021-06-22,16.639999389648438,16.746665954589844,16.576000213623047,16.61866569519043,2727850.0
+2021-06-23,16.661333084106445,16.70400047302246,16.576000213623047,16.576000213623047,1906181.0
+2021-06-24,16.576000213623047,16.639999389648438,16.55466651916504,16.61866569519043,1821618.0
+2021-06-27,16.61866569519043,16.61866569519043,16.61866569519043,16.61866569519043,0.0
+2021-06-28,16.661333084106445,16.661333084106445,16.576000213623047,16.61866569519043,1539733.0
+2021-06-29,16.61866569519043,16.682666778564453,16.576000213623047,16.682666778564453,1816054.0
+2021-06-30,16.76799964904785,16.895999908447266,16.661333084106445,16.682666778564453,4946770.0
+2021-07-01,16.682666778564453,16.725332260131836,16.639999389648438,16.639999389648438,2013710.0
+2021-07-04,16.70400047302246,16.832000732421875,16.597333908081055,16.832000732421875,6277685.0
+2021-07-05,16.810665130615234,16.917333602905273,16.639999389648438,16.682666778564453,5411097.0
+2021-07-06,16.70400047302246,16.746665954589844,16.61866569519043,16.661333084106445,1567024.0
+2021-07-07,16.61866569519043,16.639999389648438,16.490665435791016,16.511999130249023,3477403.0
+2021-07-08,16.55466651916504,16.55466651916504,16.384000778198242,16.384000778198242,4015657.0
+2021-07-11,16.426666259765625,16.46933364868164,16.29866600036621,16.3626651763916,1852373.0
+2021-07-12,16.341333389282227,16.384000778198242,16.23466682434082,16.384000778198242,1437093.0
+2021-07-13,16.384000778198242,16.384000778198242,16.31999969482422,16.31999969482422,507079.0
+2021-07-14,16.3626651763916,16.426666259765625,16.29866600036621,16.405332565307617,700403.0
+2021-07-15,16.426666259765625,16.46933364868164,16.384000778198242,16.46933364868164,1202282.0
+2021-07-25,16.53333282470703,16.597333908081055,16.490665435791016,16.53333282470703,2237310.0
+2021-07-26,16.55466651916504,16.55466651916504,16.426666259765625,16.46933364868164,991455.0
+2021-07-27,16.46933364868164,16.511999130249023,16.384000778198242,16.426666259765625,1145153.0
+2021-07-28,16.426666259765625,16.426666259765625,16.31999969482422,16.341333389282227,2549610.0
+2021-07-29,16.405332565307617,16.405332565307617,16.341333389282227,16.3626651763916,951330.0
+2021-08-01,16.405332565307617,16.53333282470703,16.3626651763916,16.511999130249023,3127689.0
+2021-08-02,16.53333282470703,16.70400047302246,16.511999130249023,16.639999389648438,5002176.0
+2021-08-03,16.3626651763916,16.46933364868164,16.29866600036621,16.31999969482422,7906214.0
+2021-08-04,16.277332305908203,16.29866600036621,16.106666564941406,16.191999435424805,3972900.0
+2021-08-05,16.106666564941406,16.170665740966797,16.042665481567383,16.14933204650879,1876375.0
+2021-08-08,16.128000259399414,16.23466682434082,16.128000259399414,16.23466682434082,1328257.0
+2021-08-09,16.23466682434082,16.256000518798828,16.170665740966797,16.191999435424805,1037392.0
+2021-08-10,16.191999435424805,16.256000518798828,16.170665740966797,16.213333129882812,1154664.0
+2021-08-11,16.213333129882812,16.29866600036621,16.170665740966797,16.170665740966797,905339.0
+2021-08-12,16.170665740966797,16.213333129882812,16.14933204650879,16.14933204650879,1479079.0
+2021-08-15,16.170665740966797,16.191999435424805,16.106666564941406,16.128000259399414,902978.0
+2021-08-16,16.14933204650879,16.256000518798828,16.106666564941406,16.128000259399414,989903.0
+2021-08-17,16.213333129882812,16.213333129882812,16.106666564941406,16.128000259399414,846993.0
+2021-08-18,16.128000259399414,16.191999435424805,16.128000259399414,16.14933204650879,461554.0
+2021-08-19,16.106666564941406,16.128000259399414,16.021333694458008,16.0853328704834,1105305.0
+2021-08-22,16.0853328704834,16.106666564941406,16.0,16.021333694458008,826277.0
+2021-08-23,15.978666305541992,16.106666564941406,15.978666305541992,16.042665481567383,728739.0
+2021-08-24,16.042665481567383,16.06399917602539,16.0,16.042665481567383,439589.0
+2021-08-25,16.06399917602539,16.106666564941406,16.042665481567383,16.0853328704834,963560.0
+2021-08-26,16.106666564941406,16.106666564941406,16.042665481567383,16.06399917602539,519044.0
+2021-08-29,16.0853328704834,16.170665740966797,16.0853328704834,16.14933204650879,567693.0
+2021-08-30,16.170665740966797,16.170665740966797,16.0853328704834,16.128000259399414,802734.0
+2021-08-31,16.14933204650879,16.191999435424805,16.128000259399414,16.170665740966797,511284.0
+2021-09-01,16.14933204650879,16.191999435424805,16.128000259399414,16.14933204650879,641360.0
+2021-09-02,16.14933204650879,16.31999969482422,16.128000259399414,16.256000518798828,1972694.0
+2021-09-05,16.384000778198242,16.384000778198242,16.277332305908203,16.31999969482422,1063319.0
+2021-09-06,16.341333389282227,16.341333389282227,16.170665740966797,16.191999435424805,1729603.0
+2021-09-07,16.191999435424805,16.23466682434082,16.128000259399414,16.170665740966797,1486139.0
+2021-09-08,16.170665740966797,16.23466682434082,16.128000259399414,16.128000259399414,1121261.0
+2021-09-09,16.128000259399414,16.170665740966797,16.06399917602539,16.06399917602539,1558748.0
+2021-09-12,16.06399917602539,16.170665740966797,16.021333694458008,16.06399917602539,1359478.0
+2021-09-13,16.0853328704834,16.14933204650879,16.0853328704834,16.128000259399414,679696.0
+2021-09-14,16.170665740966797,16.191999435424805,16.021333694458008,16.06399917602539,1493580.0
+2021-09-15,16.06399917602539,16.06399917602539,15.978666305541992,16.021333694458008,2229157.0
+2021-09-16,16.021333694458008,16.06399917602539,15.978666305541992,16.021333694458008,1151135.0
+2021-09-19,16.042665481567383,16.14933204650879,16.042665481567383,16.128000259399414,1234835.0
+2021-09-20,16.0853328704834,16.0853328704834,15.978666305541992,16.021333694458008,1056039.0
+2021-09-21,16.0,16.106666564941406,15.957332611083984,16.0853328704834,1155117.0
+2021-09-22,16.191999435424805,16.341333389282227,16.14933204650879,16.170665740966797,5520616.0
+2021-09-26,16.213333129882812,16.256000518798828,16.0,16.128000259399414,2496726.0
+2021-09-27,16.14933204650879,16.213333129882812,16.128000259399414,16.213333129882812,1886650.0
+2021-09-28,16.29866600036621,16.3626651763916,16.191999435424805,16.256000518798828,3898164.0
+2021-09-29,16.213333129882812,16.277332305908203,16.191999435424805,16.213333129882812,1515042.0
+2021-09-30,16.213333129882812,16.447999954223633,16.213333129882812,16.3626651763916,3730610.0
+2021-10-03,16.384000778198242,16.511999130249023,16.384000778198242,16.46933364868164,2298283.0
+2021-10-04,16.46933364868164,16.490665435791016,16.191999435424805,16.384000778198242,2562487.0
+2021-10-05,16.46933364868164,16.46933364868164,16.31999969482422,16.426666259765625,3734039.0
+2021-10-06,16.042665481567383,16.128000259399414,15.871999740600586,15.978666305541992,4670235.0
+2021-10-07,16.0,16.0,15.871999740600586,15.893333435058594,1987563.0
+2021-10-10,15.914666175842285,15.914666175842285,15.786665916442871,15.807999610900879,1719975.0
+2021-10-11,15.807999610900879,15.807999610900879,15.807999610900879,15.807999610900879,0.0
+2021-10-12,15.76533317565918,15.76533317565918,15.658665657043457,15.658665657043457,1190451.0
+2021-10-13,15.701333045959473,15.701333045959473,15.53066635131836,15.573332786560059,2891264.0
+2021-10-14,15.573332786560059,15.658665657043457,15.573332786560059,15.637332916259766,1326382.0
+2021-10-17,15.658665657043457,15.701333045959473,15.637332916259766,15.637332916259766,2456212.0
+2021-10-18,15.658665657043457,15.935999870300293,15.637332916259766,15.914666175842285,1630139.0
+2021-10-19,15.935999870300293,15.957332611083984,15.744000434875488,15.76533317565918,1340477.0
+2021-10-20,15.786665916442871,15.786665916442871,15.637332916259766,15.722665786743164,2060327.0
+2021-10-21,15.744000434875488,15.871999740600586,15.680000305175781,15.871999740600586,1853245.0
+2021-10-24,15.871999740600586,15.871999740600586,15.744000434875488,15.786665916442871,1318096.0
+2021-10-25,15.786665916442871,15.893333435058594,15.786665916442871,15.871999740600586,953758.0
+2021-10-26,15.871999740600586,15.914666175842285,15.807999610900879,15.829333305358887,781434.0
+2021-10-27,15.829333305358887,15.829333305358887,15.744000434875488,15.786665916442871,1048694.0
+2021-10-28,15.786665916442871,15.786665916442871,15.53066635131836,15.573332786560059,5216207.0
+2021-10-31,15.637332916259766,15.680000305175781,15.616000175476074,15.658665657043457,1350921.0
+2021-11-01,15.445332527160645,15.509332656860352,15.274665832519531,15.445332527160645,3291750.0
+2021-11-02,15.445332527160645,15.445332527160645,15.317333221435547,15.359999656677246,1866928.0
+2021-11-03,15.359999656677246,15.359999656677246,15.189332962036133,15.189332962036133,1723671.0
+2021-11-04,15.232000350952148,15.25333309173584,15.082666397094727,15.25333309173584,1277142.0
+2021-11-07,15.274665832519531,15.359999656677246,15.25333309173584,15.338665962219238,746700.0
+2021-11-08,15.359999656677246,15.359999656677246,15.295999526977539,15.317333221435547,599946.0
+2021-11-09,15.317333221435547,15.359999656677246,15.232000350952148,15.274665832519531,1734604.0
+2021-11-10,15.274665832519531,15.317333221435547,15.274665832519531,15.295999526977539,392934.0
+2021-11-11,15.295999526977539,15.338665962219238,15.232000350952148,15.317333221435547,562642.0
+2021-11-14,15.317333221435547,15.338665962219238,15.274665832519531,15.317333221435547,635207.0
+2021-11-15,15.317333221435547,15.338665962219238,15.146665573120117,15.274665832519531,749395.0
+2021-11-16,15.274665832519531,15.274665832519531,14.847999572753906,14.933333396911621,2771238.0
+2021-11-17,14.933333396911621,14.933333396911621,14.847999572753906,14.890666007995605,1204321.0
+2021-11-18,14.890666007995605,14.890666007995605,14.890666007995605,14.890666007995605,0.0
+2021-11-21,14.634666442871094,14.634666442871094,14.293333053588867,14.399999618530273,2174385.0
+2021-11-22,14.46399974822998,14.46399974822998,14.079999923706055,14.186665534973145,2176863.0
+2021-11-23,14.165332794189453,14.336000442504883,14.079999923706055,14.208000183105469,1861999.0
+2021-11-24,14.272000312805176,14.357333183288574,14.250665664672852,14.293333053588867,941409.0
+2021-11-25,14.336000442504883,14.46399974822998,14.293333053588867,14.336000442504883,864232.0
+2021-11-28,14.336000442504883,14.336000442504883,14.336000442504883,14.336000442504883,0.0
+2021-11-29,13.930665969848633,14.058666229248047,13.845333099365234,13.930665969848633,1274737.0
+2021-11-30,13.909333229064941,14.058666229248047,13.866665840148926,14.015999794006348,1172852.0
+2021-12-01,14.058666229248047,14.165332794189453,13.930665969848633,14.122666358947754,826823.0
+2021-12-02,14.144000053405762,14.165332794189453,14.037332534790039,14.037332534790039,1356450.0
+2021-12-05,14.122666358947754,14.272000312805176,14.079999923706055,14.272000312805176,1197142.0
+2021-12-06,14.272000312805176,14.314665794372559,14.122666358947754,14.165332794189453,1176742.0
+2021-12-07,14.22933292388916,14.293333053588867,14.144000053405762,14.208000183105469,1069164.0
+2021-12-08,14.208000183105469,14.208000183105469,14.122666358947754,14.186665534973145,535673.0
+2021-12-09,14.165332794189453,14.186665534973145,14.058666229248047,14.079999923706055,910994.0
+2021-12-12,14.101332664489746,14.165332794189453,14.037332534790039,14.079999923706055,1274364.0
+2021-12-13,14.101332664489746,14.165332794189453,14.101332664489746,14.144000053405762,755582.0
+2021-12-14,14.122666358947754,14.336000442504883,14.101332664489746,14.250665664672852,1886207.0
+2021-12-15,14.314665794372559,14.442666053771973,14.208000183105469,14.208000183105469,1191349.0
+2021-12-16,14.186665534973145,14.336000442504883,14.165332794189453,14.186665534973145,1957940.0
+2021-12-19,14.165332794189453,14.165332794189453,14.015999794006348,14.058666229248047,1719389.0
+2021-12-20,14.037332534790039,14.058666229248047,13.95199966430664,14.015999794006348,1549844.0
+2021-12-21,14.015999794006348,14.058666229248047,13.95199966430664,13.99466609954834,1213057.0
+2021-12-22,14.058666229248047,14.058666229248047,13.95199966430664,13.99466609954834,1627673.0
+2021-12-23,13.973333358764648,13.99466609954834,13.930665969848633,13.95199966430664,1212217.0
+2021-12-26,14.058666229248047,14.058666229248047,13.909333229064941,13.930665969848633,838352.0
+2021-12-27,13.973333358764648,13.973333358764648,13.824000358581543,13.866665840148926,1562013.0
+2021-12-28,13.930665969848633,13.930665969848633,13.845333099365234,13.887999534606934,729464.0
+2021-12-29,13.930665969848633,13.973333358764648,13.781332969665527,13.802665710449219,1592594.0
+2021-12-30,13.802665710449219,13.909333229064941,13.781332969665527,13.845333099365234,839092.0
+2022-01-02,13.887999534606934,13.909333229064941,13.824000358581543,13.845333099365234,579276.0
+2022-01-03,13.845333099365234,13.845333099365234,13.696000099182129,13.760000228881836,1497864.0
+2022-01-04,13.760000228881836,13.781332969665527,13.71733283996582,13.71733283996582,1079071.0
+2022-01-05,13.738665580749512,13.802665710449219,13.71733283996582,13.802665710449219,668437.0
+2022-01-06,13.802665710449219,13.802665710449219,13.696000099182129,13.71733283996582,898954.0
+2022-01-09,13.781332969665527,13.781332969665527,13.71733283996582,13.760000228881836,1098297.0
+2022-01-10,13.802665710449219,13.887999534606934,13.802665710449219,13.845333099365234,708236.0
+2022-01-11,13.845333099365234,13.887999534606934,13.824000358581543,13.887999534606934,1645195.0
+2022-01-12,13.909333229064941,13.930665969848633,13.802665710449219,13.824000358581543,2011816.0
+2022-01-13,13.845333099365234,13.99466609954834,13.802665710449219,13.99466609954834,1983529.0
+2022-01-16,14.058666229248047,14.101332664489746,13.973333358764648,14.015999794006348,2240254.0
+2022-01-17,14.037332534790039,14.22933292388916,13.99466609954834,14.186665534973145,1960523.0
+2022-01-18,14.250665664672852,14.314665794372559,14.22933292388916,14.272000312805176,1882150.0
+2022-01-19,14.293333053588867,14.314665794372559,14.22933292388916,14.272000312805176,1497834.0
+2022-01-20,14.272000312805176,14.293333053588867,14.22933292388916,14.293333053588867,903363.0
+2022-01-23,14.293333053588867,14.314665794372559,14.165332794189453,14.165332794189453,1626164.0
+2022-01-24,14.165332794189453,14.22933292388916,14.122666358947754,14.144000053405762,543665.0
+2022-01-25,14.122666358947754,14.186665534973145,14.101332664489746,14.186665534973145,608261.0
+2022-01-26,14.122666358947754,14.186665534973145,14.101332664489746,14.165332794189453,735271.0
+2022-01-27,14.165332794189453,14.165332794189453,14.165332794189453,14.165332794189453,0.0
+2022-01-30,14.208000183105469,14.22933292388916,14.101332664489746,14.122666358947754,1834338.0
+2022-01-31,14.122666358947754,14.165332794189453,14.122666358947754,14.144000053405762,907921.0
+2022-02-01,14.144000053405762,14.293333053588867,14.122666358947754,14.22933292388916,3542610.0
+2022-02-02,14.250665664672852,14.250665664672852,14.122666358947754,14.165332794189453,865717.0
+2022-02-03,14.144000053405762,14.165332794189453,14.101332664489746,14.144000053405762,944728.0
+2022-02-06,14.144000053405762,14.186665534973145,14.079999923706055,14.144000053405762,609332.0
+2022-02-07,14.378665924072266,14.634666442871094,14.378665924072266,14.421333312988281,8717158.0
+2022-02-08,14.442666053771973,14.442666053771973,14.22933292388916,14.293333053588867,2973349.0
+2022-02-09,14.314665794372559,14.46399974822998,14.293333053588867,14.442666053771973,1435898.0
+2022-02-10,14.442666053771973,14.592000007629395,14.442666053771973,14.549332618713379,1461295.0
+2022-02-13,14.50666618347168,14.50666618347168,14.186665534973145,14.293333053588867,2376878.0
+2022-02-14,14.272000312805176,14.46399974822998,14.165332794189453,14.442666053771973,1984464.0
+2022-02-15,14.421333312988281,14.485333442687988,14.378665924072266,14.421333312988281,1122178.0
+2022-02-16,14.485333442687988,14.720000267028809,14.485333442687988,14.527999877929688,2134926.0
+2022-02-17,14.570666313171387,14.570666313171387,14.421333312988281,14.421333312988281,1777181.0
+2022-02-20,14.421333312988281,14.46399974822998,14.293333053588867,14.293333053588867,1232182.0
+2022-02-21,14.293333053588867,14.549332618713379,14.293333053588867,14.421333312988281,1350042.0
+2022-02-23,14.485333442687988,14.485333442687988,14.314665794372559,14.399999618530273,1040550.0
+2022-02-24,14.293333053588867,14.293333053588867,14.079999923706055,14.144000053405762,2196588.0
+2022-02-27,14.293333053588867,14.399999618530273,14.186665534973145,14.357333183288574,1281625.0
+2022-02-28,14.399999618530273,14.421333312988281,14.336000442504883,14.378665924072266,480897.0
+2022-03-01,14.421333312988281,14.911999702453613,14.421333312988281,14.847999572753906,3882375.0
+2022-03-02,14.933333396911621,15.53066635131836,14.869333267211914,15.104000091552734,9283497.0
+2022-03-03,15.274665832519531,15.338665962219238,14.847999572753906,14.97599983215332,3817242.0
+2022-03-06,15.01866626739502,15.01866626739502,14.805333137512207,14.933333396911621,2259904.0
+2022-03-07,15.01866626739502,15.039999961853027,14.805333137512207,14.911999702453613,2131703.0
+2022-03-08,14.933333396911621,15.637332916259766,14.933333396911621,15.466666221618652,6360698.0
+2022-03-09,15.616000175476074,15.658665657043457,15.25333309173584,15.317333221435547,2029771.0
+2022-03-10,15.295999526977539,15.295999526977539,14.933333396911621,15.104000091552734,1552492.0
+2022-03-13,15.125332832336426,15.274665832519531,15.104000091552734,15.189332962036133,1287618.0
+2022-03-14,15.210665702819824,15.210665702819824,14.933333396911621,15.061332702636719,1072818.0
+2022-03-15,15.01866626739502,15.01866626739502,14.720000267028809,14.784000396728516,1150842.0
+2022-03-16,14.847999572753906,15.338665962219238,14.847999572753906,15.168000221252441,2062830.0
+2022-03-17,15.104000091552734,15.232000350952148,14.933333396911621,15.189332962036133,1375614.0
+2022-03-20,15.168000221252441,15.210665702819824,14.933333396911621,15.039999961853027,2016208.0
+2022-03-21,15.039999961853027,15.082666397094727,14.911999702453613,14.97599983215332,1317473.0
+2022-03-22,14.97599983215332,14.97599983215332,14.805333137512207,14.805333137512207,1820285.0
+2022-03-23,14.847999572753906,15.061332702636719,14.805333137512207,15.039999961853027,978846.0
+2022-03-24,15.039999961853027,15.210665702819824,14.97599983215332,15.104000091552734,1739088.0
+2022-03-27,15.146665573120117,15.274665832519531,15.061332702636719,15.232000350952148,1165139.0
+2022-03-28,15.274665832519531,15.317333221435547,15.125332832336426,15.168000221252441,1024926.0
+2022-03-29,15.168000221252441,15.232000350952148,15.104000091552734,15.189332962036133,862110.0
+2022-03-30,15.168000221252441,15.232000350952148,15.146665573120117,15.210665702819824,503503.0
+2022-03-31,15.210665702819824,15.295999526977539,15.189332962036133,15.232000350952148,744494.0
+2022-04-03,15.232000350952148,15.445332527160645,15.189332962036133,15.338665962219238,1098560.0
+2022-04-04,15.338665962219238,15.338665962219238,15.338665962219238,15.338665962219238,0.0
+2022-04-05,15.317333221435547,15.317333221435547,15.082666397094727,15.125332832336426,1066272.0
+2022-04-06,15.125332832336426,15.125332832336426,14.933333396911621,15.125332832336426,1373118.0
+2022-04-07,15.01866626739502,15.104000091552734,14.97599983215332,15.061332702636719,1232892.0
+2022-04-10,15.039999961853027,15.125332832336426,15.01866626739502,15.061332702636719,1042005.0
+2022-04-11,15.061332702636719,15.125332832336426,15.039999961853027,15.082666397094727,1479473.0
+2022-04-12,15.082666397094727,15.125332832336426,15.039999961853027,15.125332832336426,2079187.0
+2022-04-13,15.146665573120117,15.168000221252441,15.082666397094727,15.146665573120117,3017367.0
+2022-04-14,15.189332962036133,15.53066635131836,15.189332962036133,15.423999786376953,6924264.0
+2022-04-17,15.552000045776367,15.786665916442871,15.53066635131836,15.59466552734375,5207985.0
+2022-04-18,15.637332916259766,15.807999610900879,15.573332786560059,15.573332786560059,2684437.0
+2022-04-19,15.616000175476074,15.637332916259766,15.445332527160645,15.509332656860352,1548921.0
+2022-04-20,15.509332656860352,15.509332656860352,15.25333309173584,15.359999656677246,1795507.0
+2022-04-21,15.402666091918945,15.402666091918945,14.997332572937012,15.146665573120117,1322833.0
+2022-04-24,15.125332832336426,15.125332832336426,14.954666137695312,15.01866626739502,1145983.0
+2022-04-25,15.01866626739502,15.039999961853027,14.677332878112793,14.784000396728516,2279498.0
+2022-04-26,14.890666007995605,14.890666007995605,14.656000137329102,14.720000267028809,1730871.0
+2022-04-27,14.720000267028809,14.847999572753906,14.677332878112793,14.847999572753906,1901484.0
+2022-04-28,14.890666007995605,14.97599983215332,14.826665878295898,14.97599983215332,895612.0
+2022-05-08,15.039999961853027,15.061332702636719,14.784000396728516,15.01866626739502,1435275.0
+2022-05-09,15.039999961853027,15.232000350952148,15.01866626739502,15.104000091552734,1678038.0
+2022-05-10,15.104000091552734,15.104000091552734,14.890666007995605,14.954666137695312,1274310.0
+2022-05-11,14.954666137695312,15.189332962036133,14.954666137695312,15.104000091552734,1358711.0
+2022-05-12,15.082666397094727,15.146665573120117,14.805333137512207,14.869333267211914,1814503.0
+2022-05-15,14.933333396911621,14.97599983215332,14.847999572753906,14.847999572753906,964973.0
+2022-05-16,14.847999572753906,14.847999572753906,14.46399974822998,14.527999877929688,1814744.0
+2022-05-17,14.666666030883789,14.800000190734863,14.5600004196167,14.69333267211914,1258520.0
+2022-05-18,14.69333267211914,14.69333267211914,14.69333267211914,14.69333267211914,0.0
+2022-05-19,14.613332748413086,14.613332748413086,14.026665687561035,14.079999923706055,1387668.0
+2022-05-22,14.133333206176758,14.133333206176758,13.653332710266113,13.680000305175781,1685319.0
+2022-05-23,13.653332710266113,13.653332710266113,13.359999656677246,13.466666221618652,1379169.0
+2022-05-24,13.466666221618652,13.466666221618652,13.226666450500488,13.269332885742188,1048492.0
+2022-05-25,13.279999732971191,13.4399995803833,13.226666450500488,13.333333015441895,1290528.0
+2022-05-26,13.386666297912598,13.386666297912598,13.290665626525879,13.32266616821289,879232.0
+2022-05-29,13.4399995803833,13.600000381469727,13.386666297912598,13.41333293914795,1530806.0
+2022-05-30,13.466666221618652,13.493332862854004,13.359999656677246,13.359999656677246,2295215.0
+2022-05-31,13.386666297912598,13.4399995803833,13.013333320617676,13.013333320617676,3030594.0
+2022-06-01,13.013333320617676,13.119999885559082,13.013333320617676,13.098666191101074,1011288.0
+2022-06-02,13.333333015441895,13.333333015441895,12.960000038146973,12.981332778930664,1784945.0
+2022-06-05,12.981332778930664,12.981332778930664,12.800000190734863,12.842665672302246,2360056.0
+2022-06-06,12.800000190734863,12.853333473205566,12.800000190734863,12.842665672302246,1593952.0
+2022-06-07,12.874666213989258,12.874666213989258,12.725333213806152,12.746665954589844,2129566.0
+2022-06-08,12.757332801818848,12.767999649047852,12.565333366394043,12.586666107177734,2438480.0
+2022-06-09,12.607999801635742,12.607999801635742,12.522665977478027,12.543999671936035,1287710.0
+2022-06-12,12.416000366210938,12.416000366210938,11.84000015258789,11.925333023071289,3669225.0
+2022-06-13,11.914666175842285,11.914666175842285,11.41333293914795,11.41333293914795,4236253.0
+2022-06-14,11.41333293914795,11.466666221618652,10.847999572753906,11.114665985107422,5624638.0
+2022-06-15,11.114665985107422,11.210665702819824,11.008000373840332,11.104000091552734,3234110.0
+2022-06-16,11.189332962036133,11.232000350952148,10.720000267028809,10.773332595825195,3888030.0
+2022-06-19,10.880000114440918,10.880000114440918,10.399999618530273,10.399999618530273,3729015.0
+2022-06-20,10.399999618530273,10.50666618347168,10.133333206176758,10.293333053588867,5372148.0
+2022-06-21,10.314665794372559,10.399999618530273,10.314665794372559,10.325332641601562,3954465.0
+2022-06-22,10.34666633605957,10.34666633605957,9.866665840148926,9.973333358764648,6066858.0
+2022-06-23,10.015999794006348,10.325332641601562,9.845333099365234,10.325332641601562,1823941.0
+2022-06-26,10.485333442687988,10.666666030883789,10.399999618530273,10.62399959564209,2058541.0
+2022-06-27,10.634666442871094,10.656000137329102,10.399999618530273,10.399999618530273,1444413.0
+2022-06-28,10.399999618530273,10.50666618347168,10.336000442504883,10.50666618347168,1397413.0
+2022-06-29,10.50666618347168,10.602665901184082,10.432000160217285,10.496000289916992,934091.0
+2022-06-30,10.50666618347168,10.62399959564209,10.474665641784668,10.602665901184082,1126246.0
+2022-07-03,10.645333290100098,10.997332572937012,10.645333290100098,10.869333267211914,3309720.0
+2022-07-04,10.880000114440918,10.965332984924316,10.602665901184082,10.687999725341797,1374624.0
+2022-07-05,10.784000396728516,10.880000114440918,10.677332878112793,10.880000114440918,1401234.0
+2022-07-06,10.890666007995605,11.199999809265137,10.826665878295898,10.965332984924316,1408916.0
+2022-07-13,10.933333396911621,11.071999549865723,10.826665878295898,10.880000114440918,880940.0
+2022-07-14,10.880000114440918,10.880000114440918,10.432000160217285,10.656000137329102,1032500.0
+2022-07-17,11.039999961853027,11.050665855407715,10.847999572753906,10.869333267211914,1195276.0
+2022-07-18,10.911999702453613,11.09333324432373,10.90133285522461,11.071999549865723,1026061.0
+2022-07-19,11.09333324432373,11.520000457763672,11.061332702636719,11.349332809448242,2191923.0
+2022-07-20,11.359999656677246,11.722665786743164,11.359999656677246,11.477333068847656,2926365.0
+2022-07-21,11.520000457763672,11.626666069030762,11.509332656860352,11.573332786560059,1127188.0
+2022-07-24,11.573332786560059,11.914666175842285,11.573332786560059,11.797332763671875,1349615.0
+2022-07-25,11.893333435058594,11.914666175842285,11.797332763671875,11.904000282287598,2531467.0
+2022-07-26,11.914666175842285,12.138666152954102,11.84000015258789,11.84000015258789,1482446.0
+2022-07-27,11.84000015258789,12.010665893554688,11.733332633972168,11.978666305541992,2003141.0
+2022-07-28,12.0,12.416000366210938,12.0,12.298666000366211,2587329.0
+2022-07-31,12.309332847595215,12.906665802001953,12.309332847595215,12.746665954589844,2466555.0
+2022-08-01,12.874666213989258,13.215999603271484,12.874666213989258,13.055999755859375,3181458.0
+2022-08-02,13.077333450317383,13.119999885559082,12.842665672302246,13.055999755859375,2370088.0
+2022-08-03,13.045332908630371,13.055999755859375,12.906665802001953,12.960000038146973,1581723.0
+2022-08-04,12.960000038146973,13.119999885559082,12.800000190734863,12.991999626159668,1485849.0
+2022-08-07,13.013333320617676,13.312000274658203,12.917332649230957,13.20533275604248,1837923.0
+2022-08-08,13.194665908813477,13.333333015441895,13.194665908813477,13.248000144958496,1728498.0
+2022-08-09,13.279999732971191,13.866665840148926,13.279999732971191,13.653332710266113,5384670.0
+2022-08-10,13.680000305175781,14.0,13.680000305175781,13.920000076293945,3074480.0
+2022-08-11,13.973333358764648,14.453332901000977,13.973333358764648,14.426666259765625,4202825.0
+2022-08-14,14.399999618530273,14.853333473205566,14.15999984741211,14.746665954589844,3388498.0
+2022-08-15,14.746665954589844,14.880000114440918,14.453332901000977,14.773332595825195,2866186.0
+2022-08-16,14.826665878295898,15.066665649414062,14.826665878295898,14.933333396911621,3756251.0
+2022-08-17,14.960000038146973,15.039999961853027,14.666666030883789,14.826665878295898,1905061.0
+2022-08-18,14.960000038146973,15.199999809265137,14.933333396911621,15.066665649414062,3969196.0
+2022-08-21,15.146665573120117,15.466666221618652,15.066665649414062,15.386666297912598,3803737.0
+2022-08-22,15.386666297912598,15.733332633972168,15.359999656677246,15.546666145324707,4355949.0
+2022-08-23,15.4399995803833,15.546666145324707,15.306666374206543,15.306666374206543,2927805.0
+2022-08-24,15.25333309173584,15.333333015441895,14.50666618347168,14.933333396911621,2813778.0
+2022-08-25,14.826665878295898,15.760000228881836,14.826665878295898,15.466666221618652,3092349.0
+2022-08-28,15.199999809265137,15.626666069030762,15.039999961853027,15.520000457763672,3233441.0
+2022-08-29,15.466666221618652,15.786665916442871,15.41333293914795,15.546666145324707,3562423.0
+2022-08-30,15.626666069030762,15.893333435058594,15.626666069030762,15.813332557678223,4181340.0
+2022-08-31,15.813332557678223,15.893333435058594,15.546666145324707,15.680000305175781,3376344.0
+2022-09-01,15.680000305175781,15.680000305175781,15.386666297912598,15.4399995803833,2540769.0
+2022-09-04,15.359999656677246,15.626666069030762,15.09333324432373,15.546666145324707,3329651.0
+2022-09-05,15.520000457763672,15.600000381469727,15.4399995803833,15.573332786560059,1693233.0
+2022-09-06,15.626666069030762,15.680000305175781,15.493332862854004,15.546666145324707,1015246.0
+2022-09-07,15.41333293914795,15.653332710266113,15.359999656677246,15.466666221618652,1720612.0
+2022-09-08,15.306666374206543,15.546666145324707,15.306666374206543,15.41333293914795,1422967.0
+2022-09-11,15.4399995803833,15.786665916442871,15.4399995803833,15.573332786560059,2759595.0
+2022-09-12,15.573332786560059,15.573332786560059,15.4399995803833,15.4399995803833,764371.0
+2022-09-13,15.4399995803833,15.786665916442871,15.4399995803833,15.573332786560059,1269234.0
+2022-09-14,15.466666221618652,15.573332786560059,15.41333293914795,15.41333293914795,1250711.0
+2022-09-15,15.41333293914795,15.626666069030762,15.41333293914795,15.466666221618652,1341453.0
+2022-09-18,15.520000457763672,15.626666069030762,14.960000038146973,15.386666297912598,2884831.0
+2022-09-19,15.466666221618652,15.520000457763672,15.226666450500488,15.279999732971191,1586034.0
+2022-09-20,15.333333015441895,15.573332786560059,15.333333015441895,15.359999656677246,1624845.0
+2022-09-21,15.359999656677246,15.41333293914795,14.586666107177734,14.746665954589844,975221.0
+2022-09-25,13.973333358764648,14.50666618347168,13.973333358764648,14.399999618530273,1712955.0
+2022-09-26,14.0,14.613332748413086,14.0,14.319999694824219,1119399.0
+2022-09-27,14.319999694824219,14.533332824707031,14.239999771118164,14.399999618530273,880083.0
+2022-09-28,14.50666618347168,14.933333396911621,14.426666259765625,14.533332824707031,972571.0
+2022-09-29,14.986665725708008,14.986665725708008,14.613332748413086,14.613332748413086,987695.0
+2022-10-02,14.50666618347168,14.69333267211914,14.293333053588867,14.533332824707031,1281566.0
+2022-10-03,14.533332824707031,14.773332595825195,14.533332824707031,14.640000343322754,987896.0
+2022-10-04,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2022-10-05,14.720000267028809,14.826665878295898,14.69333267211914,14.720000267028809,748601.0
+2022-10-06,14.773332595825195,14.800000190734863,14.640000343322754,14.69333267211914,565327.0
+2022-10-09,14.453332901000977,14.933333396911621,14.373332977294922,14.50666618347168,876562.0
+2022-10-10,14.50666618347168,14.5600004196167,13.84000015258789,13.973333358764648,983471.0
+2022-10-11,13.973333358764648,13.973333358764648,13.680000305175781,13.973333358764648,579436.0
+2022-10-12,13.866665840148926,14.453332901000977,13.866665840148926,14.026665687561035,655269.0
+2022-10-13,14.0,14.10666561126709,13.893333435058594,13.920000076293945,234772.0
+2022-10-16,13.760000228881836,13.920000076293945,13.760000228881836,13.813332557678223,430801.0
+2022-10-17,13.920000076293945,14.239999771118164,13.84000015258789,14.133333206176758,796745.0
+2022-10-18,14.213333129882812,14.933333396911621,14.213333129882812,14.933333396911621,2325258.0
+2022-10-19,14.933333396911621,15.520000457763672,14.933333396911621,15.466666221618652,4447597.0
+2022-10-20,15.4399995803833,15.680000305175781,15.4399995803833,15.493332862854004,2353286.0
+2022-10-23,15.493332862854004,16.0,15.4399995803833,15.94666576385498,6301083.0
+2022-10-24,16.0,16.399999618530273,16.0,16.18666648864746,9338895.0
+2022-10-25,16.15999984741211,16.31999969482422,15.813332557678223,15.866665840148926,2666979.0
+2022-10-26,15.760000228881836,15.893333435058594,15.333333015441895,15.359999656677246,1945293.0
+2022-10-27,15.359999656677246,15.760000228881836,15.359999656677246,15.4399995803833,1132633.0
+2022-10-30,15.493332862854004,15.813332557678223,15.466666221618652,15.653332710266113,1050534.0
+2022-10-31,15.653332710266113,15.653332710266113,15.653332710266113,15.653332710266113,0.0
+2022-11-01,16.0,16.133333206176758,15.600000381469727,15.600000381469727,1518305.0
+2022-11-02,15.600000381469727,15.626666069030762,15.226666450500488,15.493332862854004,880181.0
+2022-11-03,15.386666297912598,15.626666069030762,15.25333309173584,15.25333309173584,683000.0
+2022-11-06,15.306666374206543,15.573332786560059,15.306666374206543,15.573332786560059,831793.0
+2022-11-07,15.600000381469727,15.813332557678223,15.386666297912598,15.760000228881836,1020256.0
+2022-11-08,15.813332557678223,15.813332557678223,15.41333293914795,15.466666221618652,1073291.0
+2022-11-09,15.466666221618652,15.706665992736816,15.333333015441895,15.333333015441895,320148.0
+2022-11-10,15.333333015441895,15.386666297912598,14.773332595825195,14.906665802001953,742507.0
+2022-11-13,15.146665573120117,15.25333309173584,14.933333396911621,15.013333320617676,222841.0
+2022-11-14,14.960000038146973,15.013333320617676,14.69333267211914,14.853333473205566,357496.0
+2022-11-15,14.853333473205566,15.199999809265137,14.853333473205566,15.066665649414062,418860.0
+2022-11-16,15.066665649414062,15.626666069030762,15.039999961853027,15.626666069030762,1047223.0
+2022-11-17,15.626666069030762,16.053333282470703,15.573332786560059,15.893333435058594,2643573.0
+2022-11-20,16.079999923706055,16.15999984741211,15.84000015258789,15.94666576385498,1152283.0
+2022-11-21,15.84000015258789,16.079999923706055,15.333333015441895,15.466666221618652,2853020.0
+2022-11-22,15.466666221618652,15.893333435058594,15.386666297912598,15.466666221618652,510564.0
+2022-11-24,15.493332862854004,15.573332786560059,15.09333324432373,15.466666221618652,889873.0
+2022-11-27,15.279999732971191,15.546666145324707,15.25333309173584,15.520000457763672,583074.0
+2022-11-28,15.520000457763672,15.680000305175781,15.359999656677246,15.573332786560059,572201.0
+2022-11-29,15.493332862854004,15.680000305175781,15.41333293914795,15.466666221618652,704878.0
+2022-11-30,15.466666221618652,15.573332786560059,15.386666297912598,15.520000457763672,245664.0
+2022-12-01,15.41333293914795,15.573332786560059,15.359999656677246,15.520000457763672,724651.0
+2022-12-04,15.4399995803833,15.4399995803833,15.25333309173584,15.25333309173584,362962.0
+2022-12-05,15.25333309173584,15.25333309173584,14.266666412353516,14.50666618347168,494589.0
+2022-12-06,14.319999694824219,14.533332824707031,14.266666412353516,14.479999542236328,371373.0
+2022-12-07,14.50666618347168,14.533332824707031,14.319999694824219,14.319999694824219,204056.0
+2022-12-08,14.293333053588867,14.426666259765625,14.266666412353516,14.399999618530273,152240.0
+2022-12-11,14.399999618530273,14.666666030883789,14.266666412353516,14.293333053588867,367241.0
+2022-12-12,14.293333053588867,15.199999809265137,14.293333053588867,14.800000190734863,1034330.0
+2022-12-13,14.800000190734863,15.866665840148926,14.773332595825195,15.626666069030762,2084040.0
+2022-12-14,15.680000305175781,16.18666648864746,15.680000305175781,16.18666648864746,3263195.0
+2022-12-15,16.15999984741211,16.15999984741211,15.920000076293945,15.973333358764648,628839.0
+2022-12-18,15.920000076293945,15.94666576385498,15.893333435058594,15.94666576385498,347340.0
+2022-12-19,15.94666576385498,16.0,15.866665840148926,15.920000076293945,845415.0
+2022-12-20,15.733332633972168,15.94666576385498,15.706665992736816,15.84000015258789,566793.0
+2022-12-21,15.84000015258789,16.106666564941406,15.84000015258789,16.0,1290635.0
+2022-12-22,16.0,16.053333282470703,15.866665840148926,15.866665840148926,453127.0
+2022-12-25,15.733332633972168,15.813332557678223,15.680000305175781,15.680000305175781,487218.0
+2022-12-26,15.680000305175781,15.680000305175781,15.466666221618652,15.626666069030762,387708.0
+2022-12-27,15.600000381469727,15.760000228881836,15.573332786560059,15.760000228881836,375928.0
+2022-12-28,15.733332633972168,15.813332557678223,15.733332633972168,15.760000228881836,322805.0
+2022-12-29,15.733332633972168,15.920000076293945,15.733332633972168,15.733332633972168,797454.0
+2023-01-01,15.786665916442871,15.866665840148926,15.786665916442871,15.813332557678223,423086.0
+2023-01-02,15.786665916442871,15.920000076293945,15.786665916442871,15.84000015258789,451306.0
+2023-01-03,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0
+2023-01-04,16.0,16.31999969482422,15.94666576385498,15.94666576385498,2607466.0
+2023-01-05,15.84000015258789,16.079999923706055,15.733332633972168,15.973333358764648,648706.0
+2023-01-08,15.94666576385498,15.94666576385498,15.84000015258789,15.893333435058594,310299.0
+2023-01-09,15.866665840148926,15.94666576385498,15.84000015258789,15.920000076293945,350883.0
+2023-01-10,15.893333435058594,16.133333206176758,15.893333435058594,16.053333282470703,776019.0
+2023-01-11,15.920000076293945,16.079999923706055,15.866665840148926,16.0,392023.0
+2023-01-12,16.0,16.133333206176758,16.0,16.0,700051.0
+2023-01-15,16.0,16.0,16.0,16.0,0.0
+2023-01-16,16.0,16.079999923706055,14.720000267028809,14.720000267028809,1793634.0
+2023-01-17,15.039999961853027,15.466666221618652,14.880000114440918,14.906665802001953,2016888.0
+2023-01-18,15.039999961853027,15.466666221618652,14.880000114440918,14.906665802001953,2016888.0
+2023-01-19,14.933333396911621,14.986665725708008,14.800000190734863,14.800000190734863,591037.0
+2023-01-22,14.800000190734863,14.800000190734863,14.800000190734863,14.800000190734863,0.0
+2023-01-23,14.69333267211914,14.853333473205566,14.666666030883789,14.826665878295898,333568.0
+2023-01-24,14.933333396911621,14.960000038146973,14.880000114440918,14.933333396911621,510165.0
+2023-01-25,14.986665725708008,14.986665725708008,14.826665878295898,14.853333473205566,270720.0
+2023-01-26,14.773332595825195,15.066665649414062,14.773332595825195,15.039999961853027,317835.0
+2023-01-29,15.09333324432373,15.173333168029785,15.039999961853027,15.066665649414062,232751.0
+2023-01-30,14.986665725708008,15.039999961853027,14.933333396911621,14.986665725708008,179750.0
+2023-01-31,15.520000457763672,16.0,15.25333309173584,15.333333015441895,4501848.0
+2023-02-01,15.466666221618652,15.466666221618652,15.039999961853027,15.09333324432373,867590.0
+2023-02-02,15.199999809265137,15.199999809265137,14.960000038146973,14.986665725708008,694001.0
+2023-02-05,14.933333396911621,14.986665725708008,14.773332595825195,14.800000190734863,604335.0
+2023-02-06,14.826665878295898,14.826665878295898,14.613332748413086,14.640000343322754,657375.0
+2023-02-07,14.640000343322754,14.853333473205566,14.5600004196167,14.666666030883789,612097.0
+2023-02-08,14.666666030883789,14.853333473205566,14.666666030883789,14.773332595825195,424869.0
+2023-02-09,14.880000114440918,14.906665802001953,14.720000267028809,14.773332595825195,195489.0
+2023-02-12,14.773332595825195,14.773332595825195,14.773332595825195,14.773332595825195,0.0
+2023-02-13,14.933333396911621,14.933333396911621,14.746665954589844,14.880000114440918,370670.0
+2023-02-14,14.933333396911621,14.986665725708008,14.773332595825195,14.800000190734863,357075.0
+2023-02-15,14.640000343322754,14.826665878295898,14.640000343322754,14.666666030883789,455321.0
+2023-02-16,14.666666030883789,14.773332595825195,14.399999618530273,14.479999542236328,923662.0
+2023-02-19,14.479999542236328,14.773332595825195,14.399999618530273,14.453332901000977,637903.0
+2023-02-20,14.453332901000977,14.613332748413086,14.373332977294922,14.399999618530273,399736.0
+2023-02-21,14.319999694824219,14.399999618530273,14.186665534973145,14.319999694824219,537588.0
+2023-02-23,14.34666633605957,14.34666633605957,14.026665687561035,14.026665687561035,319243.0
+2023-02-26,13.94666576385498,14.053333282470703,13.866665840148926,13.973333358764648,378313.0
+2023-02-27,13.973333358764648,14.133333206176758,13.866665840148926,13.973333358764648,240429.0
+2023-02-28,13.973333358764648,14.293333053588867,13.94666576385498,14.026665687561035,537330.0
+2023-03-01,14.15999984741211,14.906665802001953,14.133333206176758,14.69333267211914,12165.0
+2023-03-02,14.906665802001953,15.279999732971191,14.826665878295898,14.880000114440918,1113.0
+2023-03-05,14.880000114440918,15.066665649414062,14.853333473205566,14.906665802001953,1875.0
+2023-03-06,14.906665802001953,14.906665802001953,14.906665802001953,14.906665802001953,0.0
+2023-03-07,14.906665802001953,14.906665802001953,14.906665802001953,14.906665802001953,0.0
+2023-03-08,14.666666030883789,14.720000267028809,14.50666618347168,14.613332748413086,1042.0
+2023-03-09,14.613332748413086,14.613332748413086,14.613332748413086,14.613332748413086,0.0
+2023-03-12,14.666666030883789,15.94666576385498,14.666666030883789,15.94666576385498,1768.0
+2023-03-13,15.94666576385498,15.94666576385498,15.94666576385498,15.94666576385498,0.0
+2023-03-14,15.893333435058594,16.15999984741211,15.546666145324707,15.84000015258789,2823.0
+2023-03-15,16.0,17.066665649414062,15.920000076293945,15.973333358764648,993.0
+2023-03-16,16.02666664123535,16.586666107177734,16.02666664123535,16.586666107177734,1479.0
+2023-03-19,16.586666107177734,16.586666107177734,16.586666107177734,16.586666107177734,0.0
+2023-03-20,17.066665649414062,17.520000457763672,16.8799991607666,17.226665496826172,3750.0
+2023-03-21,17.253332138061523,17.360000610351562,17.040000915527344,17.280000686645508,2272.0
+2023-03-22,17.226665496826172,17.573333740234375,17.093332290649414,17.280000686645508,7635.0
+2023-03-23,17.17333221435547,17.440000534057617,17.146665573120117,17.333332061767578,1875.0
+2023-03-26,17.333332061767578,17.333332061767578,17.333332061767578,17.333332061767578,0.0
+2023-03-27,17.333332061767578,17.333332061767578,17.333332061767578,17.333332061767578,0.0
+2023-03-28,17.333332061767578,17.333332061767578,17.333332061767578,17.333332061767578,0.0
+2023-03-29,17.333332061767578,17.38666534423828,17.146665573120117,17.306665420532227,1938.0
+2023-03-30,17.333332061767578,17.573333740234375,17.306665420532227,17.333332061767578,11180.0
+2023-04-02,17.333332061767578,17.333332061767578,17.333332061767578,17.333332061767578,0.0
+2023-04-03,17.146665573120117,17.17333221435547,16.586666107177734,16.639999389648438,1387.0
+2023-04-04,16.639999389648438,16.85333251953125,16.50666618347168,16.799999237060547,1500.0
+2023-04-05,16.85333251953125,16.85333251953125,16.586666107177734,16.586666107177734,18127.0
+2023-04-06,16.559999465942383,16.66666603088379,16.50666618347168,16.53333282470703,3750.0
+2023-04-09,16.586666107177734,16.639999389648438,16.373332977294922,16.53333282470703,937.0
+2023-04-10,16.559999465942383,16.85333251953125,16.53333282470703,16.799999237060547,1038.0
+2023-04-11,16.8266658782959,16.986665725708008,16.586666107177734,16.613332748413086,924.0
+2023-04-12,16.559999465942383,16.773332595825195,16.559999465942383,16.66666603088379,1875.0
+2023-04-13,16.69333267211914,16.773332595825195,16.613332748413086,16.66666603088379,1831.0
+2023-04-16,16.66666603088379,16.906665802001953,16.639999389648438,16.85333251953125,1987.0
+2023-04-17,16.85333251953125,17.040000915527344,16.8266658782959,16.986665725708008,1762.0
+2023-04-25,17.040000915527344,17.17333221435547,16.8799991607666,17.01333236694336,1106.0
+2023-04-26,16.986665725708008,17.226665496826172,16.959999084472656,17.200000762939453,937.0
+2023-04-27,17.17333221435547,17.226665496826172,16.799999237060547,16.959999084472656,1500.0
+2023-04-30,16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0.0
+2023-05-01,16.959999084472656,16.959999084472656,16.959999084472656,16.959999084472656,0.0
+2023-05-02,16.746665954589844,16.8266658782959,16.639999389648438,16.639999389648438,2812.0
+2023-05-03,16.639999389648438,16.639999389648438,16.399999618530273,16.479999542236328,3750.0
+2023-05-04,16.453332901000977,16.559999465942383,16.399999618530273,16.50666618347168,2919.0
+2023-05-07,16.559999465942383,16.613332748413086,16.53333282470703,16.586666107177734,2227.0
+2023-05-08,16.586666107177734,16.773332595825195,16.559999465942383,16.613332748413086,2606.0
+2023-05-09,17.280000686645508,17.413333892822266,16.8799991607666,16.906665802001953,1875.0
+2023-05-10,16.906665802001953,16.933332443237305,16.479999542236328,16.559999465942383,1500.0
+2023-05-11,16.559999465942383,16.906665802001953,16.50666618347168,16.906665802001953,1387.0
+2023-05-14,16.933332443237305,16.933332443237305,16.746665954589844,16.8266658782959,937.0
+2023-05-15,16.719999313354492,16.799999237060547,16.586666107177734,16.586666107177734,1303.0
+2023-05-16,16.906665802001953,16.959999084472656,16.639999389648438,16.69333267211914,2900.0
+2023-05-17,16.719999313354492,16.773332595825195,16.639999389648438,16.719999313354492,2718.0
+2023-05-18,16.719999313354492,16.799999237060547,16.586666107177734,16.746665954589844,9375.0
+2023-05-21,16.799999237060547,16.906665802001953,16.746665954589844,16.746665954589844,3997.0
+2023-05-22,16.773332595825195,16.85333251953125,16.639999389648438,16.746665954589844,937.0
+2023-05-23,16.69333267211914,16.773332595825195,16.66666603088379,16.66666603088379,937.0
+2023-05-24,16.719999313354492,16.719999313354492,16.559999465942383,16.586666107177734,937.0
+2023-05-25,16.586666107177734,16.586666107177734,16.453332901000977,16.50666618347168,1875.0
+2023-05-28,16.586666107177734,16.586666107177734,16.373332977294922,16.559999465942383,3063.0
+2023-05-29,16.586666107177734,16.66666603088379,16.559999465942383,16.559999465942383,1875.0
+2023-05-30,16.773332595825195,16.799999237060547,16.639999389648438,16.69333267211914,1875.0
+2023-05-31,16.66666603088379,16.66666603088379,16.426666259765625,16.53333282470703,1875.0
+2023-06-01,16.586666107177734,16.613332748413086,16.50666618347168,16.53333282470703,3750.0
+2023-06-04,16.559999465942383,16.66666603088379,16.559999465942383,16.586666107177734,1145.0
+2023-06-05,16.613332748413086,16.66666603088379,16.53333282470703,16.586666107177734,937.0
+2023-06-06,16.586666107177734,16.586666107177734,16.53333282470703,16.586666107177734,22220.0
+2023-06-07,16.559999465942383,16.639999389648438,16.559999465942383,16.639999389648438,3307.0
+2023-06-08,16.586666107177734,16.613332748413086,16.50666618347168,16.53333282470703,1215.0
+2023-06-11,16.66666603088379,17.066665649414062,16.66666603088379,17.066665649414062,937.0
+2023-06-12,17.093332290649414,17.146665573120117,17.066665649414062,17.1200008392334,1171.0
+2023-06-13,17.17333221435547,18.239999771118164,17.17333221435547,17.946666717529297,5621.0
+2023-06-14,17.97333335876465,18.18666648864746,17.68000030517578,17.97333335876465,4687.0
+2023-06-15,18.02666664123535,18.479999542236328,17.946666717529297,18.34666633605957,937.0
+2023-06-18,18.34666633605957,18.69333267211914,18.293333053588867,18.399999618530273,1470.0
+2023-06-19,18.373332977294922,18.50666618347168,18.213333129882812,18.31999969482422,4154490.0
+2023-06-20,18.31999969482422,18.559999465942383,18.143999099731445,18.43199920654297,2035713.0
+2023-06-21,18.43199920654297,18.447999954223633,18.15999984741211,18.20800018310547,762421.0
+2023-06-22,18.079999923706055,18.079999923706055,17.743999481201172,17.920000076293945,2557523.0
+2023-07-02,17.920000076293945,17.920000076293945,17.615999221801758,17.68000030517578,1304731.0
+2023-07-03,17.68000030517578,17.823999404907227,17.615999221801758,17.743999481201172,671472.0
+2023-07-04,17.760000228881836,17.808000564575195,17.68000030517578,17.775999069213867,931837.0
+2023-07-05,17.775999069213867,17.79199981689453,17.68000030517578,17.760000228881836,634291.0
+2023-07-06,17.760000228881836,18.239999771118164,17.760000228881836,17.983999252319336,1725172.0
+2023-07-09,18.27199935913086,18.27199935913086,18.11199951171875,18.176000595092773,1143756.0
+2023-07-10,18.176000595092773,18.239999771118164,18.079999923706055,18.239999771118164,1154125.0
+2023-07-11,18.239999771118164,18.239999771118164,18.06399917602539,18.11199951171875,633032.0
+2023-07-12,18.15999984741211,18.176000595092773,17.95199966430664,17.95199966430664,624643.0
+2023-07-13,17.95199966430664,18.06399917602539,17.90399932861328,18.0,900483.0
+2023-07-16,18.15999984741211,18.15999984741211,17.90399932861328,17.95199966430664,534175.0
+2023-07-17,17.95199966430664,18.0,17.823999404907227,17.856000900268555,463350.0
+2023-07-18,17.871999740600586,17.93600082397461,17.68000030517578,17.711999893188477,547048.0
+2023-07-19,17.711999893188477,17.775999069213867,17.600000381469727,17.743999481201172,618400.0
+2023-07-20,17.743999481201172,17.95199966430664,17.695999145507812,17.920000076293945,793861.0
+2023-07-23,17.920000076293945,17.93600082397461,17.72800064086914,17.743999481201172,513800.0
+2023-07-24,17.808000564575195,17.84000015258789,17.695999145507812,17.743999481201172,498401.0
+2023-07-25,17.743999481201172,17.84000015258789,17.711999893188477,17.760000228881836,597533.0
+2023-07-26,17.775999069213867,17.823999404907227,17.695999145507812,17.760000228881836,694502.0
+2023-07-27,17.72800064086914,17.79199981689453,17.695999145507812,17.72800064086914,568831.0
+2023-07-30,18.239999771118164,18.687999725341797,18.128000259399414,18.479999542236328,7299963.0
+2023-07-31,18.479999542236328,18.479999542236328,18.176000595092773,18.224000930786133,4486156.0
+2023-08-01,18.239999771118164,18.351999282836914,18.031999588012695,18.04800033569336,1184486.0
+2023-08-02,18.031999588012695,18.09600067138672,17.871999740600586,17.88800048828125,1075865.0
+2023-08-03,17.920000076293945,17.95199966430664,17.856000900268555,17.871999740600586,487380.0
+2023-08-06,17.84000015258789,17.93600082397461,17.72800064086914,17.743999481201172,658243.0
+2023-08-07,17.72800064086914,17.84000015258789,17.29599952697754,17.3439998626709,984678.0
+2023-08-08,17.312000274658203,17.615999221801758,17.18400001525879,17.503999710083008,1312383.0
+2023-08-09,17.45599937438965,17.600000381469727,17.280000686645508,17.408000946044922,652728.0
+2023-08-10,17.392000198364258,17.552000045776367,17.375999450683594,17.423999786376953,950690.0
+2023-08-13,17.423999786376953,17.535999298095703,17.408000946044922,17.472000122070312,688485.0
+2023-08-14,17.472000122070312,17.56800079345703,17.360000610351562,17.45599937438965,679503.0
+2023-08-15,17.45599937438965,17.488000869750977,17.3439998626709,17.3439998626709,455678.0
+2023-08-16,17.29599952697754,17.392000198364258,17.24799919128418,17.312000274658203,641346.0
+2023-08-17,17.312000274658203,17.743999481201172,17.280000686645508,17.488000869750977,1108677.0
+2023-08-20,17.520000457763672,18.511999130249023,17.520000457763672,18.464000701904297,4461943.0
+2023-08-21,18.464000701904297,18.54400062561035,18.079999923706055,18.176000595092773,2114315.0
+2023-08-22,18.15999984741211,18.351999282836914,18.0,18.191999435424805,1547951.0
+2023-08-23,18.191999435424805,18.43199920654297,18.15999984741211,18.27199935913086,1597433.0
+2023-08-24,18.239999771118164,18.847999572753906,18.239999771118164,18.81599998474121,4641052.0
+2023-08-27,18.81599998474121,19.055999755859375,18.75200080871582,18.799999237060547,2231202.0
+2023-08-28,18.799999237060547,19.007999420166016,18.624000549316406,18.8799991607666,1812138.0
+2023-08-29,18.944000244140625,18.959999084472656,18.672000885009766,18.687999725341797,1279430.0
+2023-08-30,18.799999237060547,18.847999572753906,18.6560001373291,18.81599998474121,977283.0
+2023-08-31,18.832000732421875,18.847999572753906,18.75200080871582,18.76799964904785,705675.0
+2023-09-03,18.784000396728516,18.959999084472656,18.70400047302246,18.799999237060547,1114738.0
+2023-09-04,18.81599998474121,19.1200008392334,18.76799964904785,18.8799991607666,1345470.0
+2023-09-05,18.75200080871582,19.040000915527344,18.736000061035156,18.799999237060547,933380.0
+2023-09-06,18.75200080871582,18.91200065612793,18.75200080871582,18.799999237060547,886336.0
+2023-09-07,18.76799964904785,18.86400032043457,18.70400047302246,18.719999313354492,859728.0
+2023-09-10,18.719999313354492,18.719999313354492,18.719999313354492,18.719999313354492,0.0
+2023-09-11,18.416000366210938,18.54400062561035,18.351999282836914,18.416000366210938,1307106.0
+2023-09-12,18.416000366210938,18.70400047302246,18.368000030517578,18.479999542236328,1970445.0
+2023-09-13,18.511999130249023,18.624000549316406,18.336000442504883,18.368000030517578,507292.0
+2023-09-14,18.399999618530273,18.86400032043457,18.399999618530273,18.607999801635742,2183662.0
+2023-09-17,18.607999801635742,18.607999801635742,18.607999801635742,18.607999801635742,0.0
+2023-09-18,18.54400062561035,18.76799964904785,18.54400062561035,18.687999725341797,1465950.0
+2023-09-19,18.639999389648438,19.200000762939453,18.624000549316406,19.167999267578125,1786635.0
+2023-09-20,19.152000427246094,19.24799919128418,18.92799949645996,18.992000579833984,1018886.0
+2023-09-21,19.040000915527344,19.07200050354004,18.86400032043457,18.992000579833984,489010.0
+2023-09-25,19.040000915527344,19.200000762939453,18.895999908447266,19.02400016784668,998196.0
+2023-09-26,18.959999084472656,19.040000915527344,18.75200080871582,18.86400032043457,535088.0
+2023-09-27,18.784000396728516,19.152000427246094,18.784000396728516,19.152000427246094,474422.0
+2023-09-28,19.18400001525879,19.215999603271484,18.97599983215332,18.97599983215332,544651.0
+2023-10-01,18.97599983215332,18.97599983215332,18.97599983215332,18.97599983215332,0.0
+2023-10-02,18.92799949645996,18.992000579833984,18.719999313354492,18.784000396728516,512880.0
+2023-10-03,18.76799964904785,18.76799964904785,18.399999618530273,18.559999465942383,290866.0
+2023-10-04,18.479999542236328,18.527999877929688,18.336000442504883,18.384000778198242,375813.0
+2023-10-05,18.336000442504883,18.368000030517578,18.15999984741211,18.176000595092773,342631.0
+2023-10-08,18.176000595092773,18.191999435424805,17.711999893188477,17.711999893188477,520673.0
+2023-10-09,17.600000381469727,17.84000015258789,17.535999298095703,17.600000381469727,765472.0
+2023-10-10,17.535999298095703,17.68000030517578,17.263999938964844,17.360000610351562,592006.0
+2023-10-11,17.360000610351562,17.56800079345703,17.215999603271484,17.3439998626709,641197.0
+2023-10-12,17.18400001525879,17.440000534057617,17.08799934387207,17.3439998626709,790438.0
+2023-10-15,17.408000946044922,18.128000259399414,17.327999114990234,18.11199951171875,1040970.0
+2023-10-16,18.11199951171875,18.351999282836914,17.90399932861328,18.128000259399414,522936.0
+2023-10-17,18.15999984741211,18.496000289916992,18.11199951171875,18.304000854492188,436165.0
+2023-10-18,18.304000854492188,18.6560001373291,18.256000518798828,18.304000854492188,749120.0
+2023-10-19,18.336000442504883,18.336000442504883,17.968000411987305,18.079999923706055,478453.0
+2023-10-22,18.04800033569336,18.224000930786133,17.84000015258789,17.84000015258789,368218.0
+2023-10-23,17.535999298095703,17.84000015258789,17.535999298095703,17.743999481201172,715375.0
+2023-10-24,17.663999557495117,17.79199981689453,17.535999298095703,17.648000717163086,246222.0
+2023-10-25,17.663999557495117,17.93600082397461,17.663999557495117,17.920000076293945,451375.0
+2023-10-26,17.535999298095703,17.743999481201172,17.488000869750977,17.503999710083008,738971.0
+2023-10-29,17.503999710083008,17.56800079345703,17.1200008392334,17.408000946044922,385620.0
+2023-10-30,17.440000534057617,17.663999557495117,17.375999450683594,17.583999633789062,350331.0
+2023-10-31,17.631999969482422,18.079999923706055,17.600000381469727,18.0,618582.0
+2023-11-01,18.04800033569336,18.54400062561035,18.031999588012695,18.09600067138672,1105910.0
+2023-11-02,18.079999923706055,18.399999618530273,18.079999923706055,18.27199935913086,629012.0
+2023-11-05,18.239999771118164,18.399999618530273,18.191999435424805,18.27199935913086,282915.0
+2023-11-06,18.31999969482422,18.31999969482422,17.983999252319336,18.04800033569336,451893.0
+2023-11-07,17.983999252319336,18.016000747680664,17.808000564575195,17.808000564575195,907171.0
+2023-11-08,17.79199981689453,17.983999252319336,17.79199981689453,17.84000015258789,506961.0
+2023-11-09,17.84000015258789,17.95199966430664,17.503999710083008,17.72800064086914,550520.0
+2023-11-12,17.743999481201172,17.871999740600586,17.535999298095703,17.583999633789062,591060.0
+2023-11-13,17.648000717163086,17.695999145507812,17.520000457763672,17.600000381469727,460522.0
+2023-11-14,17.600000381469727,17.648000717163086,17.535999298095703,17.648000717163086,212191.0
+2023-11-15,17.600000381469727,17.760000228881836,17.600000381469727,17.72800064086914,484765.0
+2023-11-16,17.743999481201172,17.823999404907227,17.600000381469727,17.760000228881836,489720.0
+2023-11-19,17.760000228881836,17.871999740600586,17.72800064086914,17.856000900268555,630531.0
+2023-11-20,17.90399932861328,17.93600082397461,17.775999069213867,17.90399932861328,312920.0
+2023-11-21,17.90399932861328,17.920000076293945,17.520000457763672,17.648000717163086,925907.0
+2023-11-22,17.648000717163086,17.68000030517578,17.520000457763672,17.68000030517578,456008.0
+2023-11-23,17.648000717163086,17.68000030517578,17.520000457763672,17.68000030517578,456008.0
+2023-11-26,17.552000045776367,17.72800064086914,17.503999710083008,17.72800064086914,450131.0
+2023-11-27,17.72800064086914,17.760000228881836,17.600000381469727,17.695999145507812,280176.0
+2023-11-28,17.695999145507812,17.711999893188477,17.600000381469727,17.663999557495117,220967.0
+2023-11-29,17.68000030517578,17.711999893188477,17.520000457763672,17.600000381469727,184997.0
+2023-11-30,17.600000381469727,17.648000717163086,17.535999298095703,17.600000381469727,198491.0
+2023-12-03,17.600000381469727,17.743999481201172,17.56800079345703,17.743999481201172,429238.0
+2023-12-04,17.743999481201172,17.760000228881836,17.695999145507812,17.743999481201172,188467.0
+2023-12-05,17.72800064086914,17.79199981689453,17.711999893188477,17.743999481201172,261701.0
+2023-12-06,17.760000228881836,17.775999069213867,17.600000381469727,17.68000030517578,330772.0
+2023-12-07,17.68000030517578,17.72800064086914,17.535999298095703,17.648000717163086,322153.0
+2023-12-10,17.615999221801758,17.663999557495117,17.600000381469727,17.631999969482422,232305.0
+2023-12-11,17.663999557495117,17.695999145507812,17.600000381469727,17.648000717163086,1005701.0
+2023-12-12,17.648000717163086,17.871999740600586,17.648000717163086,17.68000030517578,1183788.0
+2023-12-13,17.68000030517578,17.760000228881836,17.488000869750977,17.520000457763672,736678.0
+2023-12-14,17.520000457763672,17.615999221801758,17.45599937438965,17.520000457763672,497946.0
+2023-12-17,17.520000457763672,17.615999221801758,17.520000457763672,17.600000381469727,423353.0
+2023-12-18,17.600000381469727,17.600000381469727,17.360000610351562,17.360000610351562,663536.0
+2023-12-19,17.440000534057617,17.503999710083008,17.392000198364258,17.472000122070312,305478.0
+2023-12-20,17.552000045776367,17.552000045776367,17.408000946044922,17.45599937438965,492581.0
+2023-12-21,17.392000198364258,17.408000946044922,17.280000686645508,17.280000686645508,443480.0
+2023-12-24,17.312000274658203,17.45599937438965,17.29599952697754,17.3439998626709,363570.0
+2023-12-25,17.440000534057617,17.440000534057617,17.327999114990234,17.360000610351562,335543.0
+2023-12-26,17.360000610351562,17.520000457763672,17.360000610351562,17.488000869750977,647556.0
+2023-12-27,17.503999710083008,17.520000457763672,17.392000198364258,17.408000946044922,566901.0
+2023-12-28,17.408000946044922,17.45599937438965,17.3439998626709,17.408000946044922,674803.0
+2023-12-31,17.408000946044922,17.743999481201172,17.392000198364258,17.648000717163086,1372966.0
+2024-01-01,17.600000381469727,17.84000015258789,17.600000381469727,17.68000030517578,1380740.0
+2024-01-02,17.663999557495117,17.823999404907227,17.600000381469727,17.808000564575195,1045518.0
+2024-01-03,17.823999404907227,17.823999404907227,17.520000457763672,17.552000045776367,965845.0
+2024-01-04,17.520000457763672,17.663999557495117,17.472000122070312,17.600000381469727,602090.0
+2024-01-07,17.631999969482422,17.775999069213867,17.631999969482422,17.743999481201172,864401.0
+2024-01-08,17.760000228881836,17.90399932861328,17.743999481201172,17.808000564575195,1001125.0
+2024-01-09,17.88800048828125,17.88800048828125,17.552000045776367,17.56800079345703,1177612.0
+2024-01-10,17.583999633789062,17.68000030517578,17.552000045776367,17.600000381469727,448250.0
+2024-01-11,17.600000381469727,17.663999557495117,17.520000457763672,17.552000045776367,363170.0
+2024-01-14,17.552000045776367,17.775999069213867,17.472000122070312,17.615999221801758,964715.0
+2024-01-15,17.615999221801758,17.68000030517578,17.56800079345703,17.600000381469727,479497.0
+2024-01-16,17.600000381469727,17.695999145507812,17.583999633789062,17.663999557495117,738071.0
+2024-01-17,17.695999145507812,17.711999893188477,17.583999633789062,17.631999969482422,652453.0
+2024-01-18,17.615999221801758,17.775999069213867,17.552000045776367,17.648000717163086,1812411.0
+2024-01-21,17.648000717163086,17.760000228881836,17.583999633789062,17.760000228881836,862248.0
+2024-01-22,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0
+2024-01-23,17.871999740600586,18.97599983215332,17.856000900268555,18.639999389648438,5488157.0
+2024-01-24,18.70400047302246,18.91200065612793,18.6560001373291,18.672000885009766,1472521.0
+2024-01-25,18.639999389648438,18.8799991607666,18.624000549316406,18.672000885009766,725745.0
+2024-01-28,18.799999237060547,18.81599998474121,18.464000701904297,18.54400062561035,566698.0
+2024-01-29,18.576000213623047,18.639999389648438,18.416000366210938,18.591999053955078,625073.0
+2024-01-30,18.511999130249023,18.559999465942383,18.15999984741211,18.31999969482422,963825.0
+2024-01-31,18.70400047302246,18.847999572753906,18.399999618530273,18.672000885009766,2579437.0
+2024-02-01,18.639999389648438,18.784000396728516,18.479999542236328,18.607999801635742,1238213.0
+2024-02-04,18.607999801635742,18.784000396728516,18.447999954223633,18.576000213623047,932991.0
+2024-02-05,18.6560001373291,18.959999084472656,18.6560001373291,18.959999084472656,2091845.0
+2024-02-06,18.992000579833984,19.360000610351562,18.944000244140625,19.29599952697754,4552991.0
+2024-02-07,19.29599952697754,20.1200008392334,19.280000686645508,19.968000411987305,5086078.0
+2024-02-08,19.29599952697754,20.1200008392334,19.280000686645508,19.968000411987305,5086078.0
+2024-02-11,19.90399932861328,20.0,19.871999740600586,19.983999252319336,1354375.0
+2024-02-12,19.648000717163086,20.040000915527344,19.648000717163086,20.040000915527344,1170068.0
+2024-02-13,20.079999923706055,20.600000381469727,20.079999923706055,20.15999984741211,2594655.0
+2024-02-14,19.920000076293945,20.200000762939453,19.920000076293945,19.968000411987305,1887908.0
+2024-02-15,19.90399932861328,19.93600082397461,19.79199981689453,19.93600082397461,727210.0
+2024-02-18,19.920000076293945,21.360000610351562,19.920000076293945,21.079999923706055,4000508.0
+2024-02-19,20.8799991607666,21.559999465942383,20.8799991607666,21.559999465942383,1553870.0
+2024-02-20,21.520000457763672,22.0,21.31999969482422,21.84000015258789,1579532.0
+2024-02-21,21.760000228881836,22.31999969482422,21.479999542236328,22.1200008392334,1436570.0
+2024-02-25,22.0,22.31999969482422,21.639999389648438,21.920000076293945,1394912.0
+2024-02-26,21.799999237060547,22.0,21.0,21.440000534057617,966828.0
+2024-02-27,21.440000534057617,21.639999389648438,21.040000915527344,21.600000381469727,813536.0
+2024-02-28,21.639999389648438,21.760000228881836,21.479999542236328,21.559999465942383,499653.0
+2024-02-29,21.559999465942383,22.0,21.200000762939453,21.8799991607666,882447.0
+2024-03-03,21.799999237060547,21.84000015258789,21.440000534057617,21.440000534057617,359400.0
+2024-03-04,21.440000534057617,21.600000381469727,20.799999237060547,21.1200008392334,399432.0
+2024-03-05,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0
+2024-03-06,20.920000076293945,21.600000381469727,20.799999237060547,21.440000534057617,422822.0
+2024-03-07,21.440000534057617,21.520000457763672,21.079999923706055,21.31999969482422,388602.0
+2024-03-10,21.280000686645508,21.719999313354492,21.1200008392334,21.31999969482422,771856.0
+2024-03-11,21.520000457763672,22.440000534057617,21.31999969482422,21.68000030517578,1727815.0
+2024-03-12,21.84000015258789,21.84000015258789,21.559999465942383,21.719999313354492,983785.0
+2024-03-13,21.68000030517578,22.15999984741211,21.68000030517578,21.84000015258789,921068.0
+2024-03-14,21.84000015258789,22.040000915527344,21.719999313354492,21.760000228881836,401933.0
+2024-03-17,21.760000228881836,22.0,21.600000381469727,21.84000015258789,645647.0
+2024-03-18,21.84000015258789,21.84000015258789,21.559999465942383,21.719999313354492,261026.0
+2024-03-19,21.920000076293945,21.959999084472656,21.520000457763672,21.520000457763672,612078.0
+2024-03-20,21.360000610351562,21.559999465942383,21.040000915527344,21.479999542236328,555292.0
+2024-03-21,21.440000534057617,21.68000030517578,21.15999984741211,21.600000381469727,498532.0
+2024-03-24,21.600000381469727,21.719999313354492,21.360000610351562,21.559999465942383,375050.0
+2024-03-25,21.360000610351562,21.68000030517578,21.360000610351562,21.399999618530273,319942.0
+2024-03-26,21.360000610351562,21.559999465942383,21.200000762939453,21.239999771118164,357495.0
+2024-03-27,21.31999969482422,21.520000457763672,21.15999984741211,21.239999771118164,140923.0
+2024-03-28,21.239999771118164,21.520000457763672,20.920000076293945,21.200000762939453,462011.0
+2024-03-31,21.15999984741211,21.479999542236328,21.1200008392334,21.280000686645508,379275.0
+2024-04-01,21.239999771118164,21.440000534057617,21.1200008392334,21.360000610351562,308863.0
+2024-04-02,21.280000686645508,21.68000030517578,21.15999984741211,21.600000381469727,566166.0
+2024-04-03,21.639999389648438,22.079999923706055,21.639999389648438,21.84000015258789,715183.0
+2024-04-04,22.0,22.040000915527344,21.639999389648438,21.8799991607666,391111.0
+2024-04-14,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0
+2024-04-15,21.440000534057617,22.079999923706055,21.440000534057617,21.84000015258789,470101.0
+2024-04-16,21.8799991607666,22.1200008392334,21.559999465942383,21.84000015258789,1128268.0
+2024-04-17,21.920000076293945,22.1200008392334,21.520000457763672,21.84000015258789,473791.0
+2024-04-18,21.719999313354492,22.0,21.68000030517578,21.68000030517578,450877.0
+2024-04-21,21.68000030517578,22.639999389648438,21.639999389648438,21.8799991607666,2869440.0
+2024-04-22,22.040000915527344,22.1200008392334,21.719999313354492,21.8799991607666,747726.0
+2024-04-23,21.799999237060547,22.040000915527344,21.559999465942383,21.799999237060547,1024076.0
+2024-04-24,21.799999237060547,22.0,21.68000030517578,21.84000015258789,470228.0
+2024-04-25,21.920000076293945,22.1200008392334,21.719999313354492,22.040000915527344,1163782.0
+2024-04-28,22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0.0
+2024-04-29,21.84000015258789,22.079999923706055,21.68000030517578,21.920000076293945,637671.0
+2024-04-30,21.84000015258789,22.1200008392334,21.84000015258789,22.040000915527344,580251.0
+2024-05-01,22.0,22.040000915527344,21.84000015258789,22.040000915527344,166768.0
+2024-05-02,21.8799991607666,22.079999923706055,21.8799991607666,22.0,447548.0
+2024-05-05,22.0,22.600000381469727,22.0,22.399999618530273,2123196.0
+2024-05-06,22.399999618530273,22.760000228881836,22.31999969482422,22.399999618530273,1394301.0
+2024-05-07,22.399999618530273,22.600000381469727,22.1200008392334,22.200000762939453,957463.0
+2024-05-08,22.200000762939453,22.360000610351562,21.920000076293945,22.0,593728.0
+2024-05-09,22.0,22.440000534057617,21.920000076293945,22.200000762939453,838512.0
+2024-05-12,22.200000762939453,22.239999771118164,21.520000457763672,21.559999465942383,679045.0
+2024-05-13,21.479999542236328,21.68000030517578,21.239999771118164,21.520000457763672,398260.0
+2024-05-14,21.520000457763672,21.760000228881836,21.15999984741211,21.200000762939453,543440.0
+2024-05-15,21.200000762939453,21.479999542236328,20.959999084472656,21.0,763007.0
+2024-05-16,21.040000915527344,21.239999771118164,21.0,21.1200008392334,288073.0
+2024-05-19,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0
+2024-05-20,20.799999237060547,20.959999084472656,20.719999313354492,20.760000228881836,614203.0
+2024-05-21,20.719999313354492,20.84000015258789,20.68000030517578,20.84000015258789,334700.0
+2024-05-22,20.84000015258789,21.040000915527344,20.799999237060547,21.040000915527344,245251.0
+2024-05-23,20.799999237060547,21.040000915527344,20.559999465942383,20.799999237060547,471007.0
+2024-05-26,20.639999389648438,20.920000076293945,20.639999389648438,20.639999389648438,303795.0
+2024-05-27,20.639999389648438,20.68000030517578,20.200000762939453,20.399999618530273,844781.0
+2024-05-28,20.399999618530273,20.479999542236328,20.0,20.239999771118164,267008.0
+2024-05-29,20.239999771118164,21.15999984741211,20.15999984741211,20.959999084472656,357612.0
+2024-05-30,21.1200008392334,21.200000762939453,20.760000228881836,21.1200008392334,462025.0
+2024-06-02,21.1200008392334,21.1200008392334,21.1200008392334,21.1200008392334,0.0
+2024-06-03,21.079999923706055,21.719999313354492,21.079999923706055,21.479999542236328,481120.0
+2024-06-04,21.520000457763672,21.600000381469727,20.8799991607666,21.15999984741211,1125607.0
+2024-06-05,20.799999237060547,20.8799991607666,20.1200008392334,20.84000015258789,831266.0
+2024-06-06,20.84000015258789,20.959999084472656,20.520000457763672,20.639999389648438,411157.0
+2024-06-09,20.639999389648438,20.799999237060547,20.559999465942383,20.639999389648438,611843.0
+2024-06-10,20.639999389648438,20.920000076293945,20.639999389648438,20.920000076293945,408582.0
+2024-06-11,20.920000076293945,20.959999084472656,20.0,20.239999771118164,2132391.0
+2024-06-12,20.200000762939453,20.239999771118164,19.968000411987305,20.1200008392334,533352.0
+2024-06-13,20.200000762939453,20.440000534057617,20.079999923706055,20.399999618530273,501446.0
+2024-06-23,20.399999618530273,20.559999465942383,20.280000686645508,20.479999542236328,481761.0
+2024-06-24,20.479999542236328,20.8799991607666,20.280000686645508,20.760000228881836,600935.0
+2024-06-25,20.520000457763672,21.040000915527344,20.520000457763672,20.959999084472656,513987.0
+2024-06-26,20.959999084472656,20.959999084472656,20.520000457763672,20.799999237060547,332296.0
+2024-06-27,20.719999313354492,21.0,20.520000457763672,20.520000457763672,447153.0
+2024-06-30,20.520000457763672,20.520000457763672,20.520000457763672,20.520000457763672,0.0
+2024-07-01,21.0,21.31999969482422,20.959999084472656,21.1200008392334,293743.0
+2024-07-02,21.1200008392334,22.280000686645508,21.040000915527344,21.760000228881836,1278342.0
+2024-07-03,21.84000015258789,21.920000076293945,21.600000381469727,21.84000015258789,278613.0
+2024-07-04,21.799999237060547,21.8799991607666,21.639999389648438,21.799999237060547,493227.0
+2024-07-07,21.84000015258789,22.040000915527344,21.399999618530273,21.639999389648438,711026.0
+2024-07-08,21.399999618530273,21.799999237060547,21.399999618530273,21.719999313354492,343826.0
+2024-07-09,21.719999313354492,21.920000076293945,21.68000030517578,21.719999313354492,221440.0
+2024-07-10,21.719999313354492,21.8799991607666,21.639999389648438,21.719999313354492,170131.0
+2024-07-11,21.559999465942383,21.799999237060547,21.559999465942383,21.68000030517578,181150.0
+2024-07-14,21.600000381469727,21.84000015258789,21.559999465942383,21.760000228881836,263828.0
+2024-07-15,21.719999313354492,22.0,21.68000030517578,21.959999084472656,467588.0
+2024-07-16,22.0,22.15999984741211,21.920000076293945,22.15999984741211,420978.0
+2024-07-17,22.15999984741211,22.239999771118164,22.040000915527344,22.15999984741211,456672.0
+2024-07-18,22.1200008392334,22.15999984741211,21.760000228881836,21.8799991607666,223438.0
+2024-07-21,21.8799991607666,22.200000762939453,21.68000030517578,22.040000915527344,370627.0
+2024-07-22,21.920000076293945,22.280000686645508,21.920000076293945,22.280000686645508,452295.0
+2024-07-23,22.280000686645508,22.280000686645508,22.1200008392334,22.239999771118164,364728.0
+2024-07-24,22.200000762939453,22.239999771118164,21.920000076293945,22.040000915527344,339137.0
+2024-07-25,22.040000915527344,22.239999771118164,21.8799991607666,22.040000915527344,247776.0
+2024-07-28,22.959999084472656,24.239999771118164,22.600000381469727,22.760000228881836,4807527.0
+2024-07-29,23.040000915527344,23.399999618530273,22.959999084472656,23.360000610351562,864861.0
+2024-07-30,23.360000610351562,23.399999618530273,23.079999923706055,23.360000610351562,580398.0
+2024-07-31,23.079999923706055,24.0,23.079999923706055,23.959999084472656,2373473.0
+2024-08-01,24.0,24.0,23.200000762939453,23.239999771118164,661040.0
+2024-08-04,22.959999084472656,23.280000686645508,22.280000686645508,23.1200008392334,689906.0
+2024-08-05,22.479999542236328,23.84000015258789,22.079999923706055,23.440000534057617,1473023.0
+2024-08-06,23.200000762939453,23.719999313354492,22.719999313354492,23.0,1030052.0
+2024-08-07,23.079999923706055,23.280000686645508,22.799999237060547,23.1200008392334,500405.0
+2024-08-08,23.1200008392334,23.360000610351562,22.799999237060547,22.8799991607666,550343.0
+2024-08-11,22.8799991607666,23.360000610351562,22.84000015258789,23.31999969482422,1503725.0
+2024-08-12,23.31999969482422,23.68000030517578,23.31999969482422,23.639999389648438,973731.0
+2024-08-13,23.68000030517578,24.31999969482422,23.559999465942383,23.799999237060547,1772373.0
+2024-08-14,23.920000076293945,24.0,23.440000534057617,23.440000534057617,674330.0
+2024-08-15,23.600000381469727,23.760000228881836,23.440000534057617,23.479999542236328,458437.0
+2024-08-18,23.520000457763672,23.799999237060547,23.399999618530273,23.68000030517578,616917.0
+2024-08-19,23.760000228881836,23.8799991607666,23.520000457763672,23.799999237060547,1273546.0
+2024-08-20,24.0,24.280000686645508,23.959999084472656,24.0,1654877.0
+2024-08-21,24.079999923706055,24.1200008392334,23.799999237060547,23.959999084472656,771306.0
+2024-08-22,23.959999084472656,24.0,23.8799991607666,23.8799991607666,434132.0
+2024-08-25,23.8799991607666,24.0,23.639999389648438,23.760000228881836,496893.0
+2024-08-26,23.799999237060547,23.920000076293945,23.360000610351562,23.440000534057617,599073.0
+2024-08-27,23.399999618530273,23.920000076293945,23.360000610351562,23.719999313354492,729307.0
+2024-08-28,23.719999313354492,24.0,23.68000030517578,23.719999313354492,547995.0
+2024-08-29,23.639999389648438,23.8799991607666,23.520000457763672,23.68000030517578,607497.0
+2024-09-01,23.68000030517578,23.68000030517578,23.079999923706055,23.440000534057617,1906896.0
+2024-09-02,23.440000534057617,23.639999389648438,23.360000610351562,23.600000381469727,716811.0
+2024-09-03,23.600000381469727,23.8799991607666,23.280000686645508,23.68000030517578,1111446.0
+2024-09-04,23.360000610351562,23.479999542236328,23.040000915527344,23.280000686645508,1094331.0
+2024-09-05,23.280000686645508,23.360000610351562,22.799999237060547,22.920000076293945,815613.0
+2024-09-08,22.600000381469727,22.600000381469727,22.360000610351562,22.520000457763672,937908.0
+2024-09-09,22.520000457763672,22.719999313354492,22.239999771118164,22.479999542236328,402852.0
+2024-09-10,22.479999542236328,22.68000030517578,22.360000610351562,22.639999389648438,499932.0
+2024-09-11,22.520000457763672,22.520000457763672,22.31999969482422,22.31999969482422,385532.0
+2024-09-12,22.280000686645508,22.639999389648438,22.280000686645508,22.479999542236328,416597.0
+2024-09-15,22.559999465942383,22.559999465942383,22.280000686645508,22.479999542236328,427666.0
+2024-09-16,22.479999542236328,22.520000457763672,22.0,22.15999984741211,330068.0
+2024-09-17,22.15999984741211,22.31999969482422,21.639999389648438,21.760000228881836,730806.0
+2024-09-18,21.799999237060547,21.920000076293945,21.520000457763672,21.600000381469727,433400.0
+2024-09-19,21.84000015258789,22.600000381469727,21.799999237060547,22.559999465942383,878730.0
+2024-09-22,22.440000534057617,23.079999923706055,22.440000534057617,22.959999084472656,432573.0
+2024-09-24,23.040000915527344,23.15999984741211,22.8799991607666,22.959999084472656,355081.0
+2024-09-25,22.84000015258789,23.0,22.719999313354492,22.920000076293945,256050.0
+2024-09-26,22.920000076293945,23.15999984741211,22.440000534057617,22.440000534057617,556771.0
+2024-09-29,22.719999313354492,23.31999969482422,22.639999389648438,22.959999084472656,868358.0
+2024-09-30,22.959999084472656,23.280000686645508,22.920000076293945,23.15999984741211,1733120.0
+2024-10-01,23.1200008392334,23.760000228881836,23.0,23.68000030517578,1617552.0
+2024-10-02,23.68000030517578,23.68000030517578,23.68000030517578,23.68000030517578,0.0
+2024-10-03,23.239999771118164,23.360000610351562,22.559999465942383,23.15999984741211,596700.0
+2024-10-06,23.15999984741211,23.15999984741211,22.719999313354492,22.920000076293945,330550.0
+2024-10-07,22.8799991607666,22.920000076293945,22.600000381469727,22.760000228881836,183271.0
+2024-10-08,22.600000381469727,23.079999923706055,22.600000381469727,22.84000015258789,449482.0
+2024-10-09,22.760000228881836,22.84000015258789,22.479999542236328,22.520000457763672,130516.0
+2024-10-10,22.520000457763672,22.8799991607666,22.479999542236328,22.84000015258789,187448.0
+2024-10-13,23.1200008392334,23.1200008392334,22.799999237060547,23.040000915527344,217036.0
+2024-10-14,23.040000915527344,23.079999923706055,22.559999465942383,22.68000030517578,534376.0
+2024-10-15,22.68000030517578,23.040000915527344,22.68000030517578,23.0,281523.0
+2024-10-16,23.040000915527344,23.280000686645508,22.959999084472656,23.200000762939453,374812.0
+2024-10-17,23.200000762939453,23.31999969482422,22.959999084472656,23.079999923706055,251371.0
+2024-10-20,23.0,23.079999923706055,22.440000534057617,22.559999465942383,421406.0
+2024-10-21,22.600000381469727,22.760000228881836,22.479999542236328,22.600000381469727,98155.0
+2024-10-22,22.600000381469727,22.760000228881836,22.280000686645508,22.280000686645508,297121.0
+2024-10-23,22.399999618530273,22.639999389648438,22.31999969482422,22.479999542236328,331987.0
+2024-10-24,22.479999542236328,22.520000457763672,22.360000610351562,22.399999618530273,470836.0
+2024-10-27,22.479999542236328,22.719999313354492,22.479999542236328,22.719999313354492,650621.0
+2024-10-28,22.719999313354492,23.31999969482422,22.639999389648438,23.280000686645508,657047.0
+2024-10-29,23.280000686645508,23.479999542236328,23.040000915527344,23.31999969482422,504658.0
+2024-10-30,23.399999618530273,23.479999542236328,23.079999923706055,23.440000534057617,444775.0
+2024-10-31,23.440000534057617,23.520000457763672,22.760000228881836,23.200000762939453,1073907.0
+2024-11-03,23.31999969482422,23.31999969482422,22.639999389648438,22.760000228881836,481732.0
+2024-11-04,22.399999618530273,22.68000030517578,22.280000686645508,22.520000457763672,265188.0
+2024-11-05,22.399999618530273,22.68000030517578,22.280000686645508,22.399999618530273,242523.0
+2024-11-06,22.639999389648438,22.760000228881836,22.559999465942383,22.600000381469727,258033.0
+2024-11-07,22.639999389648438,22.760000228881836,22.440000534057617,22.68000030517578,207643.0
+2024-11-10,22.68000030517578,23.200000762939453,22.68000030517578,23.040000915527344,403536.0
+2024-11-11,22.920000076293945,23.200000762939453,22.68000030517578,23.200000762939453,508566.0
+2024-11-12,23.200000762939453,23.239999771118164,22.68000030517578,22.68000030517578,193242.0
+2024-11-13,22.68000030517578,23.040000915527344,22.520000457763672,22.8799991607666,244633.0
+2024-11-14,22.959999084472656,23.15999984741211,22.799999237060547,23.1200008392334,449461.0
+2024-11-17,23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0.0
+2024-11-18,23.200000762939453,23.200000762939453,22.760000228881836,23.040000915527344,260106.0
+2024-11-19,22.8799991607666,23.15999984741211,22.8799991607666,23.1200008392334,157955.0
+2024-11-20,23.15999984741211,23.200000762939453,22.799999237060547,22.959999084472656,233135.0
+2024-11-21,22.84000015258789,22.920000076293945,22.68000030517578,22.799999237060547,356405.0
+2024-11-24,22.399999618530273,22.8799991607666,22.399999618530273,22.559999465942383,746765.0
+2024-11-25,22.639999389648438,22.68000030517578,22.399999618530273,22.440000534057617,574737.0
+2024-11-26,22.399999618530273,22.559999465942383,22.360000610351562,22.399999618530273,419472.0
+2024-11-27,22.559999465942383,22.559999465942383,21.959999084472656,22.040000915527344,984865.0
+2024-11-28,22.040000915527344,22.239999771118164,21.920000076293945,22.040000915527344,90788.0
+2024-12-01,22.040000915527344,22.239999771118164,21.920000076293945,22.040000915527344,90788.0
+2024-12-02,21.920000076293945,22.0,21.68000030517578,21.719999313354492,390420.0
+2024-12-03,21.719999313354492,21.8799991607666,21.639999389648438,21.719999313354492,309678.0
+2024-12-04,21.799999237060547,22.31999969482422,21.719999313354492,21.799999237060547,230516.0
+2024-12-05,21.799999237060547,22.040000915527344,21.760000228881836,21.799999237060547,130276.0
+2024-12-08,21.799999237060547,22.239999771118164,21.760000228881836,21.959999084472656,310280.0
+2024-12-09,21.959999084472656,22.200000762939453,21.920000076293945,22.079999923706055,183583.0
+2024-12-10,22.079999923706055,22.200000762939453,21.8799991607666,22.200000762939453,364011.0
+2024-12-11,22.0,22.079999923706055,21.84000015258789,21.8799991607666,178078.0
+2024-12-12,21.959999084472656,22.0,21.799999237060547,21.84000015258789,100407.0
+2024-12-15,21.799999237060547,21.8799991607666,21.760000228881836,21.799999237060547,250206.0
+2024-12-16,21.760000228881836,21.84000015258789,21.68000030517578,21.760000228881836,407280.0
+2024-12-17,21.68000030517578,21.68000030517578,21.1200008392334,21.200000762939453,749233.0
+2024-12-18,21.15999984741211,21.239999771118164,20.84000015258789,21.0,339033.0
+2024-12-19,20.959999084472656,20.959999084472656,20.639999389648438,20.799999237060547,489677.0
+2024-12-22,20.8799991607666,21.200000762939453,20.799999237060547,20.959999084472656,181486.0
+2024-12-23,21.15999984741211,21.200000762939453,20.959999084472656,21.200000762939453,175813.0
+2024-12-24,21.200000762939453,21.239999771118164,20.920000076293945,20.959999084472656,117827.0
+2024-12-25,20.959999084472656,21.200000762939453,20.84000015258789,20.84000015258789,325376.0
+2024-12-26,20.84000015258789,20.8799991607666,20.799999237060547,20.799999237060547,571696.0
+2024-12-29,20.68000030517578,21.0,20.68000030517578,20.84000015258789,373197.0
+2024-12-30,20.799999237060547,21.0,20.760000228881836,20.920000076293945,717955.0
+2024-12-31,20.8799991607666,21.0,20.760000228881836,20.920000076293945,337851.0
+2025-01-01,20.920000076293945,20.959999084472656,20.799999237060547,20.8799991607666,195855.0
+2025-01-02,20.920000076293945,20.959999084472656,20.84000015258789,20.959999084472656,691511.0
+2025-01-05,21.0,21.040000915527344,20.920000076293945,21.040000915527344,144692.0
+2025-01-06,21.040000915527344,21.079999923706055,20.8799991607666,20.920000076293945,183887.0
+2025-01-07,20.799999237060547,21.079999923706055,20.719999313354492,21.040000915527344,333505.0
+2025-01-08,21.040000915527344,21.559999465942383,20.8799991607666,21.479999542236328,566483.0
+2025-01-09,21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,0.0
+2025-01-12,21.440000534057617,21.84000015258789,21.31999969482422,21.84000015258789,401092.0
+2025-01-13,21.84000015258789,21.920000076293945,21.639999389648438,21.920000076293945,231261.0
+2025-01-14,21.920000076293945,22.200000762939453,21.84000015258789,22.040000915527344,494941.0
+2025-01-15,22.0,22.31999969482422,21.959999084472656,22.079999923706055,713773.0
+2025-01-16,22.1200008392334,22.719999313354492,22.1200008392334,22.559999465942383,721628.0
+2025-01-19,22.600000381469727,22.84000015258789,22.360000610351562,22.639999389648438,507130.0
+2025-01-20,22.68000030517578,23.15999984741211,22.68000030517578,23.15999984741211,916851.0
+2025-01-21,23.200000762939453,23.360000610351562,22.8799991607666,23.200000762939453,1092703.0
+2025-01-22,23.200000762939453,23.31999969482422,22.959999084472656,23.200000762939453,799391.0
+2025-01-23,23.200000762939453,23.280000686645508,23.040000915527344,23.200000762939453,558013.0
+2025-01-26,23.200000762939453,23.200000762939453,22.799999237060547,22.959999084472656,1503545.0
+2025-01-27,23.0,24.1200008392334,22.959999084472656,23.760000228881836,2165786.0
+2025-01-28,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,0.0
+2025-01-29,23.84000015258789,23.959999084472656,23.559999465942383,23.719999313354492,481040.0
+2025-01-30,23.760000228881836,23.959999084472656,23.760000228881836,23.959999084472656,583635.0
+2025-02-02,23.959999084472656,24.15999984741211,23.719999313354492,23.799999237060547,871532.0
+2025-02-03,23.799999237060547,23.799999237060547,23.639999389648438,23.760000228881836,367891.0
+2025-02-04,23.760000228881836,23.760000228881836,23.639999389648438,23.639999389648438,414407.0
+2025-02-05,23.799999237060547,24.079999923706055,23.799999237060547,23.84000015258789,680106.0
+2025-02-06,23.799999237060547,23.920000076293945,23.68000030517578,23.920000076293945,473697.0
+2025-02-09,23.920000076293945,24.200000762939453,23.8799991607666,24.079999923706055,1863128.0
+2025-02-10,24.040000915527344,24.520000457763672,24.040000915527344,24.440000534057617,1455453.0
+2025-02-11,24.440000534057617,24.520000457763672,24.280000686645508,24.360000610351562,1254948.0
+2025-02-12,24.239999771118164,24.920000076293945,24.239999771118164,24.719999313354492,1261126.0
+2025-02-13,24.719999313354492,24.959999084472656,24.600000381469727,24.8799991607666,335851.0
+2025-02-16,24.959999084472656,26.0,24.799999237060547,25.600000381469727,1248471.0
+2025-02-17,25.600000381469727,25.84000015258789,25.399999618530273,25.520000457763672,1107452.0
+2025-02-18,25.399999618530273,25.399999618530273,24.600000381469727,24.68000030517578,514888.0
+2025-02-19,24.68000030517578,24.68000030517578,24.68000030517578,24.68000030517578,0.0
+2025-02-20,24.440000534057617,24.68000030517578,24.1200008392334,24.479999542236328,615857.0
+2025-02-24,24.479999542236328,24.520000457763672,23.799999237060547,23.959999084472656,832207.0
+2025-02-25,23.959999084472656,24.520000457763672,23.799999237060547,24.520000457763672,573032.0
+2025-02-26,24.520000457763672,24.68000030517578,24.1200008392334,24.15999984741211,437771.0
+2025-02-27,24.200000762939453,24.520000457763672,24.040000915527344,24.31999969482422,414705.0
+2025-03-02,24.280000686645508,24.280000686645508,22.959999084472656,22.959999084472656,5409443.0
+2025-03-03,23.079999923706055,23.600000381469727,22.920000076293945,23.559999465942383,221555.0
+2025-03-04,23.440000534057617,24.0,23.15999984741211,23.360000610351562,739745.0
+2025-03-05,23.280000686645508,23.31999969482422,22.760000228881836,23.280000686645508,460513.0
+2025-03-06,23.280000686645508,23.479999542236328,22.959999084472656,23.399999618530273,228418.0
+2025-03-09,23.440000534057617,23.8799991607666,23.399999618530273,23.68000030517578,348180.0
+2025-03-10,23.68000030517578,23.920000076293945,23.360000610351562,23.920000076293945,477171.0
+2025-03-11,23.8799991607666,23.8799991607666,23.200000762939453,23.760000228881836,582066.0
+2025-03-12,23.719999313354492,24.239999771118164,23.600000381469727,24.239999771118164,449241.0
+2025-03-13,24.040000915527344,24.200000762939453,22.799999237060547,23.200000762939453,2143968.0
+2025-03-16,23.079999923706055,24.15999984741211,23.040000915527344,24.15999984741211,5960981.0
+2025-03-17,24.200000762939453,24.440000534057617,23.68000030517578,23.68000030517578,671291.0
+2025-03-18,23.68000030517578,24.040000915527344,23.639999389648438,24.0,588610.0
+2025-03-19,24.15999984741211,25.760000228881836,24.15999984741211,24.559999465942383,4361966.0
+2025-03-20,24.920000076293945,25.360000610351562,24.639999389648438,24.84000015258789,1295831.0
+2025-03-23,24.8799991607666,25.31999969482422,24.8799991607666,24.959999084472656,969020.0
+2025-03-24,25.0,25.15999984741211,24.68000030517578,24.719999313354492,447382.0
+2025-03-25,24.799999237060547,24.959999084472656,24.399999618530273,24.799999237060547,414785.0
+2025-03-26,24.719999313354492,25.280000686645508,24.719999313354492,25.1200008392334,917475.0
+2025-03-27,25.1200008392334,25.31999969482422,25.079999923706055,25.239999771118164,317123.0
+2025-04-03,25.15999984741211,25.200000762939453,24.479999542236328,24.68000030517578,442758.0
+2025-04-06,23.1200008392334,24.15999984741211,22.959999084472656,24.15999984741211,8429117.0
+2025-04-07,24.0,24.719999313354492,23.1200008392334,24.040000915527344,1318288.0
+2025-04-08,24.200000762939453,24.719999313354492,24.200000762939453,24.399999618530273,524972.0
+2025-04-09,24.31999969482422,24.600000381469727,24.280000686645508,24.479999542236328,1030506.0
+2025-04-10,24.479999542236328,24.479999542236328,24.479999542236328,24.479999542236328,0.0
+2025-04-13,24.799999237060547,25.440000534057617,24.719999313354492,25.399999618530273,1150831.0
+2025-04-14,25.399999618530273,25.440000534057617,25.0,25.040000915527344,923950.0
+2025-04-15,25.040000915527344,25.15999984741211,24.799999237060547,24.799999237060547,513020.0
+2025-04-16,24.799999237060547,25.0,24.200000762939453,24.239999771118164,1324270.0
+2025-04-17,24.239999771118164,24.239999771118164,24.239999771118164,24.239999771118164,0.0
+2025-04-20,23.8799991607666,24.0,23.799999237060547,23.799999237060547,784378.0
+2025-04-21,23.799999237060547,23.799999237060547,23.360000610351562,23.440000534057617,746856.0
+2025-04-22,23.280000686645508,23.520000457763672,23.239999771118164,23.479999542236328,630091.0
+2025-04-23,23.520000457763672,23.959999084472656,23.520000457763672,23.959999084472656,965701.0
+2025-04-24,23.959999084472656,24.15999984741211,23.8799991607666,24.079999923706055,1452105.0
+2025-04-27,24.079999923706055,24.559999465942383,24.079999923706055,24.559999465942383,948512.0
+2025-04-28,24.639999389648438,24.799999237060547,24.360000610351562,24.760000228881836,895513.0
+2025-04-29,24.639999389648438,24.799999237060547,24.31999969482422,24.399999618530273,744716.0
+2025-04-30,24.520000457763672,24.559999465942383,24.079999923706055,24.479999542236328,518592.0
+2025-05-01,24.399999618530273,24.760000228881836,24.1200008392334,24.639999389648438,1028610.0
+2025-05-04,24.639999389648438,24.959999084472656,24.559999465942383,24.8799991607666,936006.0
+2025-05-05,24.799999237060547,24.8799991607666,24.399999618530273,24.760000228881836,1212991.0
+2025-05-06,24.68000030517578,24.8799991607666,24.31999969482422,24.799999237060547,1723002.0
+2025-05-07,24.799999237060547,24.84000015258789,24.479999542236328,24.799999237060547,575965.0
+2025-05-08,24.639999389648438,24.639999389648438,23.84000015258789,23.920000076293945,1391236.0
+2025-05-11,24.079999923706055,24.1200008392334,23.600000381469727,23.760000228881836,887733.0
+2025-05-12,23.959999084472656,24.15999984741211,23.760000228881836,23.920000076293945,639931.0
+2025-05-13,24.0,24.280000686645508,24.0,24.280000686645508,770911.0
+2025-05-14,24.31999969482422,24.8799991607666,24.239999771118164,24.520000457763672,609155.0
+2025-05-15,24.559999465942383,25.920000076293945,24.399999618530273,25.200000762939453,2426407.0
+2025-05-18,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2025-05-19,24.639999389648438,25.0,24.399999618530273,24.799999237060547,675548.0
+2025-05-20,24.84000015258789,25.040000915527344,24.68000030517578,24.959999084472656,698338.0
+2025-05-21,24.8799991607666,25.15999984741211,24.719999313354492,25.079999923706055,265032.0
+2025-05-22,25.1200008392334,25.200000762939453,24.760000228881836,24.760000228881836,701926.0
+2025-05-25,24.68000030517578,25.0,24.639999389648438,24.760000228881836,344365.0
+2025-05-26,24.760000228881836,25.0,24.639999389648438,24.68000030517578,469045.0
+2025-05-27,24.8799991607666,24.920000076293945,24.040000915527344,24.200000762939453,352841.0
+2025-05-28,24.239999771118164,24.719999313354492,24.200000762939453,24.719999313354492,123551.0
+2025-05-29,24.719999313354492,24.760000228881836,24.200000762939453,24.399999618530273,525602.0
+2025-06-01,24.479999542236328,24.559999465942383,24.040000915527344,24.1200008392334,168331.0
+2025-06-02,24.15999984741211,24.200000762939453,23.799999237060547,24.0,249266.0
+2025-06-03,24.15999984741211,24.15999984741211,23.959999084472656,24.0,338982.0
+2025-06-04,24.079999923706055,24.719999313354492,24.079999923706055,24.520000457763672,207100.0
+2025-06-11,24.719999313354492,24.8799991607666,24.600000381469727,24.760000228881836,209790.0
+2025-06-12,24.639999389648438,24.639999389648438,24.040000915527344,24.200000762939453,252256.0
+2025-06-15,23.200000762939453,24.15999984741211,23.079999923706055,24.0,1125166.0
+2025-06-16,23.959999084472656,24.559999465942383,23.959999084472656,24.399999618530273,303135.0
+2025-06-17,24.440000534057617,24.600000381469727,24.15999984741211,24.15999984741211,343155.0
+2025-06-18,24.200000762939453,24.280000686645508,23.760000228881836,24.15999984741211,212083.0
+2025-06-19,24.15999984741211,24.15999984741211,23.920000076293945,24.0,2206387.0
+2025-06-22,24.0,24.280000686645508,23.959999084472656,24.0,361387.0
+2025-06-23,24.079999923706055,24.239999771118164,24.040000915527344,24.239999771118164,205493.0
+2025-06-24,24.399999618530273,24.84000015258789,24.399999618530273,24.639999389648438,603058.0
+2025-06-25,24.799999237060547,24.799999237060547,24.200000762939453,24.479999542236328,356498.0
+2025-06-26,24.479999542236328,24.719999313354492,24.31999969482422,24.559999465942383,390971.0
+2025-06-29,24.70400047302246,25.040000915527344,24.639999389648438,24.944000244140625,760741.0
+2025-06-30,24.079999923706055,24.549999237060547,24.0,24.479999542236328,750644.0
+2025-07-01,24.489999771118164,24.579999923706055,24.43000030517578,24.5,296404.0
+2025-07-02,24.43000030517578,24.440000534057617,23.479999542236328,23.75,1827170.0
+2025-07-03,23.719999313354492,23.75,23.56999969482422,23.6200008392334,457195.0
+2025-07-06,23.600000381469727,23.969999313354492,23.600000381469727,23.950000762939453,640154.0
+2025-07-07,23.979999542236328,24.200000762939453,23.8799991607666,24.100000381469727,413357.0
+2025-07-08,23.959999084472656,24.09000015258789,23.950000762939453,24.040000915527344,247497.0
+2025-07-09,24.0,24.030000686645508,23.959999084472656,24.0,873002.0
+2025-07-10,24.020000457763672,24.040000915527344,23.959999084472656,23.979999542236328,340980.0
+2025-07-13,23.959999084472656,23.959999084472656,23.790000915527344,23.8799991607666,427406.0
+2025-07-14,23.979999542236328,23.979999542236328,23.84000015258789,23.8799991607666,297623.0
+2025-07-15,23.8799991607666,23.950000762939453,23.81999969482422,23.850000381469727,474753.0
+2025-07-16,23.950000762939453,23.950000762939453,23.760000228881836,23.790000915527344,631269.0
+2025-07-17,23.790000915527344,23.790000915527344,23.790000915527344,23.790000915527344,0.0
+2025-07-20,23.889999389648438,23.899999618530273,23.639999389648438,23.649999618530273,168160.0
+2025-07-21,23.700000762939453,23.75,23.25,23.299999237060547,236809.0
+2025-07-22,23.299999237060547,23.299999237060547,22.979999542236328,23.020000457763672,223210.0
+2025-07-23,23.0,23.020000457763672,22.6200008392334,22.700000762939453,548738.0
+2025-07-24,22.860000610351562,22.860000610351562,22.329999923706055,22.399999618530273,1844923.0
+2025-07-27,22.399999618530273,22.420000076293945,22.06999969482422,22.1200008392334,2243726.0
+2025-07-28,22.139999389648438,22.139999389648438,21.829999923706055,21.850000381469727,625960.0
+2025-07-29,21.809999465942383,21.809999465942383,21.469999313354492,21.5,433833.0
+2025-07-30,21.520000457763672,22.270000457763672,21.520000457763672,22.25,845515.0
+2025-07-31,22.239999771118164,22.350000381469727,21.81999969482422,22.280000686645508,355777.0
+2025-08-03,21.399999618530273,21.989999771118164,21.079999923706055,21.899999618530273,832030.0
+2025-08-04,22.0,22.299999237060547,21.5,22.100000381469727,485405.0
+2025-08-05,22.049999237060547,22.3799991607666,22.049999237060547,22.25,199513.0
+2025-08-06,22.25,22.600000381469727,22.200000762939453,22.469999313354492,276891.0
+2025-08-07,22.34000015258789,22.600000381469727,22.34000015258789,22.469999313354492,131556.0
+2025-08-10,22.3799991607666,22.5,22.260000228881836,22.3700008392334,783616.0
+2025-08-11,22.360000610351562,22.5,22.299999237060547,22.299999237060547,208723.0
+2025-08-12,22.299999237060547,22.31999969482422,21.899999618530273,21.979999542236328,200019.0
+2025-08-13,22.059999465942383,22.079999923706055,21.920000076293945,21.979999542236328,125032.0
+2025-08-14,22.0,22.040000915527344,21.649999618530273,21.760000228881836,178448.0
+2025-08-17,21.760000228881836,21.989999771118164,21.719999313354492,21.940000534057617,128024.0
+2025-08-18,21.90999984741211,22.149999618530273,21.8700008392334,22.010000228881836,283350.0
+2025-08-19,22.010000228881836,22.170000076293945,21.90999984741211,22.149999618530273,1299268.0
+2025-08-20,22.200000762939453,22.200000762939453,21.989999771118164,22.0,195717.0
+2025-08-21,22.040000915527344,22.209999084472656,21.979999542236328,22.0,193685.0
+2025-08-24,22.010000228881836,22.6200008392334,22.010000228881836,22.489999771118164,574881.0
+2025-08-25,22.530000686645508,22.75,22.450000762939453,22.540000915527344,760307.0
+2025-08-26,22.549999237060547,22.610000610351562,22.010000228881836,22.010000228881836,1682340.0
+2025-08-27,22.020000457763672,22.190000534057617,22.010000228881836,22.100000381469727,726792.0
+2025-08-28,22.170000076293945,22.170000076293945,21.950000762939453,22.040000915527344,274219.0
+2025-08-31,22.0,22.040000915527344,21.780000686645508,21.860000610351562,4640916.0
+2025-09-01,21.860000610351562,21.979999542236328,21.700000762939453,21.979999542236328,3936745.0
+2025-09-02,22.0,22.290000915527344,21.8799991607666,21.950000762939453,350591.0
+2025-09-03,22.0,22.0,21.809999465942383,21.979999542236328,645531.0
+2025-09-04,21.989999771118164,22.1299991607666,21.760000228881836,21.899999618530273,340443.0