diff --git "a/data/2380.csv" "b/data/2380.csv"
new file mode 100644--- /dev/null
+++ "b/data/2380.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,23.254791259765625,23.394880294799805,23.114702224731445,23.254791259765625,2907293.0
+2010-03-04,23.254791259765625,23.254791259765625,23.254791259765625,23.254791259765625,0.0
+2010-03-07,23.815147399902344,24.375505447387695,23.815147399902344,24.235416412353516,6011370.0
+2010-03-08,24.235416412353516,24.44554901123047,24.16537094116211,24.375505447387695,2635792.0
+2010-03-09,24.44554901123047,24.515594482421875,24.095325469970703,24.095325469970703,3776928.0
+2010-03-10,24.02528190612793,24.02528190612793,23.74510383605957,23.88519287109375,2870534.0
+2010-03-11,23.955236434936523,24.235416412353516,23.955236434936523,24.235416412353516,2147590.0
+2010-03-14,24.30545997619629,24.515594482421875,24.16537094116211,24.30545997619629,4087085.0
+2010-03-15,24.30545997619629,24.655683517456055,24.235416412353516,24.515594482421875,3964906.0
+2010-03-16,24.515594482421875,24.655683517456055,24.375505447387695,24.44554901123047,2001513.0
+2010-03-17,24.44554901123047,24.44554901123047,24.44554901123047,24.44554901123047,0.0
+2010-03-18,24.58563804626465,24.655683517456055,24.375505447387695,24.44554901123047,3577668.0
+2010-03-21,24.375505447387695,24.44554901123047,24.30545997619629,24.375505447387695,1544766.0
+2010-03-22,24.375505447387695,24.655683517456055,24.30545997619629,24.515594482421875,5797618.0
+2010-03-23,24.515594482421875,24.795772552490234,24.375505447387695,24.44554901123047,5443522.0
+2010-03-24,24.44554901123047,24.655683517456055,24.44554901123047,24.515594482421875,2500742.0
+2010-03-25,24.515594482421875,24.58563804626465,24.375505447387695,24.375505447387695,2108535.0
+2010-03-28,24.375505447387695,24.515594482421875,24.375505447387695,24.44554901123047,1308000.0
+2010-03-29,24.44554901123047,24.44554901123047,24.44554901123047,24.44554901123047,0.0
+2010-03-30,24.44554901123047,24.44554901123047,24.44554901123047,24.44554901123047,0.0
+2010-03-31,24.16537094116211,24.30545997619629,24.02528190612793,24.095325469970703,2826637.0
+2010-04-01,24.095325469970703,24.095325469970703,23.88519287109375,23.88519287109375,1478120.0
+2010-04-04,23.88519287109375,23.88519287109375,23.88519287109375,23.88519287109375,0.0
+2010-04-05,23.88519287109375,23.88519287109375,23.88519287109375,23.88519287109375,0.0
+2010-04-06,24.02528190612793,24.095325469970703,23.88519287109375,24.02528190612793,2099408.0
+2010-04-07,24.095325469970703,24.16537094116211,23.60501480102539,23.675058364868164,3088158.0
+2010-04-08,23.675058364868164,24.095325469970703,23.60501480102539,23.955236434936523,2287182.0
+2010-04-11,24.02528190612793,24.375505447387695,24.02528190612793,24.375505447387695,2983045.0
+2010-04-12,24.375505447387695,25.005905151367188,24.30545997619629,24.935861587524414,6995695.0
+2010-04-13,25.005905151367188,25.706350326538086,24.935861587524414,25.496217727661133,8511478.0
+2010-04-14,25.566261291503906,25.986528396606445,25.286083221435547,25.706350326538086,7850968.0
+2010-04-15,25.986528396606445,26.406797409057617,25.776395797729492,25.916484832763672,8866753.0
+2010-04-18,25.776395797729492,26.05657386779785,25.636306762695312,25.846439361572266,7562629.0
+2010-04-19,25.776395797729492,25.846439361572266,25.005905151367188,25.636306762695312,7756632.0
+2010-04-20,25.496217727661133,25.916484832763672,25.426172256469727,25.916484832763672,6361048.0
+2010-04-21,25.916484832763672,26.546886444091797,25.075950622558594,25.075950622558594,9645209.0
+2010-04-22,25.216039657592773,25.286083221435547,23.60501480102539,24.16537094116211,9857607.0
+2010-04-25,24.16537094116211,24.16537094116211,24.16537094116211,24.16537094116211,0.0
+2010-04-26,24.16537094116211,24.16537094116211,24.16537094116211,24.16537094116211,0.0
+2010-04-27,25.005905151367188,25.075950622558594,24.795772552490234,24.865816116333008,3552774.0
+2010-04-28,24.795772552490234,24.865816116333008,24.515594482421875,24.655683517456055,3989457.0
+2010-04-29,24.16537094116211,24.515594482421875,24.095325469970703,24.515594482421875,3669865.0
+2010-05-02,24.515594482421875,24.515594482421875,24.515594482421875,24.515594482421875,0.0
+2010-05-03,24.725727081298828,24.795772552490234,24.375505447387695,24.44554901123047,3439035.0
+2010-05-04,24.44554901123047,24.515594482421875,24.30545997619629,24.44554901123047,2079065.0
+2010-05-05,24.58563804626465,24.795772552490234,24.30545997619629,24.30545997619629,4611089.0
+2010-05-06,24.095325469970703,24.095325469970703,23.815147399902344,23.88519287109375,4338285.0
+2010-05-09,23.88519287109375,23.88519287109375,23.88519287109375,23.88519287109375,0.0
+2010-05-10,21.503677368164062,22.274168014526367,21.503677368164062,22.274168014526367,5297762.0
+2010-05-11,22.694435119628906,23.46492576599121,22.694435119628906,22.904569625854492,7091917.0
+2010-05-12,22.764480590820312,22.834524154663086,22.134078979492188,22.134078979492188,7424517.0
+2010-05-13,22.274168014526367,22.344213485717773,21.783855438232422,22.06403350830078,3208871.0
+2010-05-16,21.363588333129883,21.57372283935547,21.083410263061523,21.363588333129883,3490571.0
+2010-05-17,21.29354476928711,21.503677368164062,21.083410263061523,21.363588333129883,2568737.0
+2010-05-18,21.15345573425293,21.43363380432129,21.01336669921875,21.223499298095703,2775000.0
+2010-05-19,21.503677368164062,21.57372283935547,21.223499298095703,21.503677368164062,2695792.0
+2010-05-20,21.15345573425293,21.15345573425293,20.663143157958984,20.803232192993164,3423927.0
+2010-05-23,20.382965087890625,20.663143157958984,20.17283058166504,20.45301055908203,4389775.0
+2010-05-24,20.523054122924805,20.59309959411621,20.102787017822266,20.31291961669922,2325756.0
+2010-05-25,20.31291961669922,20.45301055908203,18.982074737548828,19.0521183013916,4971054.0
+2010-05-26,19.0521183013916,19.0521183013916,19.0521183013916,19.0521183013916,0.0
+2010-05-27,17.651227951049805,17.79131507873535,16.950782775878906,17.44109344482422,8370439.0
+2010-05-30,17.44109344482422,17.44109344482422,17.44109344482422,17.44109344482422,0.0
+2010-05-31,17.44109344482422,17.44109344482422,17.44109344482422,17.44109344482422,0.0
+2010-06-01,18.001449584960938,18.351673126220703,17.931406021118164,18.211584091186523,4075887.0
+2010-06-02,17.861360549926758,18.001449584960938,17.511138916015625,17.511138916015625,2937728.0
+2010-06-03,17.44109344482422,17.721271514892578,17.406070709228516,17.721271514892578,2802841.0
+2010-06-06,17.02082633972168,17.511138916015625,16.810693740844727,17.511138916015625,3381541.0
+2010-06-07,17.5811824798584,17.651227951049805,17.230960845947266,17.406070709228516,1804056.0
+2010-06-08,17.125892639160156,17.861360549926758,17.090871810913086,17.651227951049805,4037284.0
+2010-06-09,17.721271514892578,17.861360549926758,17.511138916015625,17.651227951049805,2784322.0
+2010-06-10,17.861360549926758,18.001449584960938,17.721271514892578,18.001449584960938,3760365.0
+2010-06-13,18.491762161254883,18.982074737548828,18.421716690063477,18.982074737548828,5904984.0
+2010-06-14,18.771940231323242,19.19220733642578,18.70189666748047,18.912029266357422,7313560.0
+2010-06-15,19.0521183013916,19.33229637145996,19.0521183013916,19.122163772583008,4209089.0
+2010-06-16,19.0521183013916,19.682519912719727,18.912029266357422,19.19220733642578,7777281.0
+2010-06-17,19.682519912719727,19.89265251159668,19.542430877685547,19.61247444152832,5835080.0
+2010-06-20,19.822608947753906,20.242876052856445,19.7525634765625,20.242876052856445,6279958.0
+2010-06-21,20.17283058166504,21.15345573425293,20.17283058166504,20.943321228027344,10982092.0
+2010-06-22,21.29354476928711,21.503677368164062,21.223499298095703,21.29354476928711,5371980.0
+2010-06-23,21.01336669921875,21.01336669921875,20.663143157958984,20.803232192993164,5032768.0
+2010-06-24,20.523054122924805,20.663143157958984,20.17283058166504,20.45301055908203,5535469.0
+2010-06-27,20.45301055908203,20.45301055908203,20.45301055908203,20.45301055908203,0.0
+2010-06-28,20.45301055908203,20.45301055908203,20.45301055908203,20.45301055908203,0.0
+2010-06-29,20.45301055908203,20.45301055908203,20.45301055908203,20.45301055908203,0.0
+2010-06-30,19.962697982788086,19.962697982788086,19.262252807617188,19.262252807617188,4224748.0
+2010-07-01,18.912029266357422,19.33229637145996,18.84198570251465,19.19220733642578,2024414.0
+2010-07-04,19.0521183013916,19.122163772583008,18.56180763244629,19.0521183013916,2185586.0
+2010-07-05,19.19220733642578,19.47238540649414,18.982074737548828,19.19220733642578,1809429.0
+2010-07-06,19.19220733642578,19.682519912719727,19.19220733642578,19.33229637145996,2428371.0
+2010-07-07,19.61247444152832,20.242876052856445,19.61247444152832,20.03274154663086,4794982.0
+2010-07-08,19.89265251159668,19.962697982788086,19.542430877685547,19.682519912719727,3087519.0
+2010-07-11,20.17283058166504,20.87327766418457,20.17283058166504,20.663143157958984,6655693.0
+2010-07-12,20.663143157958984,21.15345573425293,20.523054122924805,20.943321228027344,6933062.0
+2010-07-13,20.87327766418457,20.87327766418457,20.45301055908203,20.45301055908203,5140249.0
+2010-07-14,20.45301055908203,20.45301055908203,20.45301055908203,20.45301055908203,0.0
+2010-07-15,20.523054122924805,20.59309959411621,19.542430877685547,19.89265251159668,3239923.0
+2010-07-18,19.122163772583008,19.822608947753906,19.122163772583008,19.7525634765625,1693670.0
+2010-07-19,19.682519912719727,20.102787017822266,19.542430877685547,19.61247444152832,2502634.0
+2010-07-20,19.402341842651367,20.242876052856445,19.19220733642578,20.17283058166504,3684290.0
+2010-07-21,20.102787017822266,20.242876052856445,19.682519912719727,19.682519912719727,2083049.0
+2010-07-22,18.912029266357422,18.912029266357422,17.721271514892578,17.79131507873535,18957118.0
+2010-07-25,18.001449584960938,18.071495056152344,17.721271514892578,17.79131507873535,6242456.0
+2010-07-26,17.861360549926758,17.861360549926758,17.5811824798584,17.651227951049805,2338380.0
+2010-07-27,17.5811824798584,17.79131507873535,17.5811824798584,17.651227951049805,1835153.0
+2010-07-28,17.651227951049805,18.211584091186523,17.651227951049805,18.071495056152344,3249196.0
+2010-07-29,18.141538619995117,18.211584091186523,18.001449584960938,18.001449584960938,4205293.0
+2010-08-01,18.071495056152344,18.211584091186523,18.001449584960938,18.141538619995117,2063960.0
+2010-08-02,18.141538619995117,18.351673126220703,18.071495056152344,18.141538619995117,3477328.0
+2010-08-03,18.281627655029297,18.351673126220703,18.001449584960938,18.211584091186523,3102460.0
+2010-08-04,18.281627655029297,18.351673126220703,17.861360549926758,17.931406021118164,3624554.0
+2010-08-05,17.931406021118164,18.001449584960938,17.651227951049805,17.79131507873535,2493397.0
+2010-08-08,17.79131507873535,18.001449584960938,17.721271514892578,18.001449584960938,1337774.0
+2010-08-09,17.931406021118164,18.071495056152344,17.861360549926758,17.931406021118164,1408502.0
+2010-08-10,17.931406021118164,18.001449584960938,17.861360549926758,17.931406021118164,856442.0
+2010-08-11,17.931406021118164,17.931406021118164,17.5811824798584,17.651227951049805,1639672.0
+2010-08-12,17.651227951049805,17.651227951049805,17.371049880981445,17.406070709228516,1233220.0
+2010-08-15,17.125892639160156,17.16091537475586,16.810693740844727,16.985803604125977,2379139.0
+2010-08-16,16.985803604125977,17.16091537475586,16.985803604125977,17.125892639160156,852861.0
+2010-08-17,17.125892639160156,17.195938110351562,16.845714569091797,16.915760040283203,1561907.0
+2010-08-18,16.950782775878906,16.985803604125977,16.810693740844727,16.950782775878906,1460240.0
+2010-08-19,16.985803604125977,16.985803604125977,16.60055923461914,16.63558006286621,1788093.0
+2010-08-22,16.530515670776367,16.530515670776367,16.040203094482422,16.075225830078125,3918066.0
+2010-08-23,16.075225830078125,16.1452693939209,16.040203094482422,16.110246658325195,1581753.0
+2010-08-24,16.110246658325195,16.250335693359375,16.075225830078125,16.250335693359375,1565700.0
+2010-08-25,16.1802921295166,16.1802921295166,15.970157623291016,15.970157623291016,1673042.0
+2010-08-26,15.935135841369629,15.970157623291016,15.760024070739746,15.865091323852539,1296708.0
+2010-08-29,16.040203094482422,16.110246658325195,16.00518035888672,16.040203094482422,887939.0
+2010-08-30,16.075225830078125,16.075225830078125,15.970157623291016,16.040203094482422,586311.0
+2010-08-31,16.075225830078125,16.075225830078125,16.00518035888672,16.040203094482422,377172.0
+2010-09-01,15.970157623291016,16.075225830078125,15.900114059448242,16.00518035888672,860216.0
+2010-09-02,16.075225830078125,16.390424728393555,16.040203094482422,16.355403900146484,2298528.0
+2010-09-05,16.60055923461914,16.950782775878906,16.565536499023438,16.915760040283203,2092676.0
+2010-09-06,16.915760040283203,17.090871810913086,16.845714569091797,16.985803604125977,1428145.0
+2010-09-07,16.985803604125977,17.265981674194336,16.985803604125977,17.195938110351562,2045535.0
+2010-09-09,17.195938110351562,17.195938110351562,17.195938110351562,17.195938110351562,0.0
+2010-09-12,17.195938110351562,17.195938110351562,17.195938110351562,17.195938110351562,0.0
+2010-09-14,17.195938110351562,17.195938110351562,17.195938110351562,17.195938110351562,0.0
+2010-09-15,17.5811824798584,17.721271514892578,17.476116180419922,17.511138916015625,1982343.0
+2010-09-16,17.511138916015625,17.511138916015625,17.265981674194336,17.371049880981445,1396438.0
+2010-09-19,17.371049880981445,17.44109344482422,17.230960845947266,17.406070709228516,1161849.0
+2010-09-20,17.371049880981445,17.44109344482422,17.30100440979004,17.336027145385742,1186030.0
+2010-09-21,17.371049880981445,17.5811824798584,17.336027145385742,17.511138916015625,2632006.0
+2010-09-22,17.5811824798584,17.79131507873535,17.5811824798584,17.5811824798584,2383472.0
+2010-09-26,17.861360549926758,17.931406021118164,17.5811824798584,17.651227951049805,2447031.0
+2010-09-27,17.651227951049805,17.651227951049805,17.511138916015625,17.5811824798584,1741013.0
+2010-09-28,17.5811824798584,17.651227951049805,17.371049880981445,17.406070709228516,1283728.0
+2010-09-29,17.406070709228516,17.406070709228516,17.406070709228516,17.406070709228516,0.0
+2010-09-30,17.371049880981445,17.476116180419922,17.336027145385742,17.371049880981445,938909.0
+2010-10-03,17.44109344482422,17.476116180419922,17.371049880981445,17.44109344482422,1425644.0
+2010-10-04,17.44109344482422,17.44109344482422,17.30100440979004,17.406070709228516,928787.0
+2010-10-05,17.406070709228516,17.406070709228516,16.950782775878906,17.090871810913086,3328027.0
+2010-10-06,16.950782775878906,16.985803604125977,16.74064826965332,16.74064826965332,4374882.0
+2010-10-07,16.845714569091797,16.915760040283203,16.77566909790039,16.77566909790039,3285731.0
+2010-10-10,16.8807373046875,16.915760040283203,16.810693740844727,16.810693740844727,1605942.0
+2010-10-11,16.845714569091797,17.230960845947266,16.845714569091797,17.16091537475586,5560048.0
+2010-10-12,17.230960845947266,17.5811824798584,16.950782775878906,16.985803604125977,6718115.0
+2010-10-13,16.8807373046875,16.950782775878906,16.810693740844727,16.915760040283203,2478211.0
+2010-10-14,16.845714569091797,16.845714569091797,16.670604705810547,16.74064826965332,1901953.0
+2010-10-17,16.77566909790039,16.845714569091797,16.46047019958496,16.495492935180664,2276698.0
+2010-10-18,16.46047019958496,16.60055923461914,16.32038116455078,16.565536499023438,1487624.0
+2010-10-19,16.670604705810547,16.705625534057617,16.32038116455078,16.355403900146484,2831611.0
+2010-10-20,16.355403900146484,16.46047019958496,16.32038116455078,16.32038116455078,1143946.0
+2010-10-21,16.215314865112305,16.215314865112305,16.00518035888672,16.040203094482422,2894182.0
+2010-10-24,15.129623413085938,15.339756965637207,14.499221801757812,15.30473518371582,6072551.0
+2010-10-25,15.269713401794434,15.79504680633545,15.16464614868164,15.65495777130127,5557952.0
+2010-10-26,15.689979553222656,16.32038116455078,15.689979553222656,16.1802921295166,6274840.0
+2010-10-27,16.215314865112305,16.215314865112305,15.900114059448242,15.935135841369629,5110235.0
+2010-10-28,15.900114059448242,15.935135841369629,15.72500228881836,15.760024070739746,3600338.0
+2010-10-31,15.760024070739746,15.865091323852539,15.65495777130127,15.830068588256836,2668949.0
+2010-11-01,15.830068588256836,15.900114059448242,15.760024070739746,15.79504680633545,2439448.0
+2010-11-02,15.760024070739746,15.79504680633545,15.619935035705566,15.79504680633545,1901838.0
+2010-11-03,15.79504680633545,15.79504680633545,15.689979553222656,15.760024070739746,1999408.0
+2010-11-04,15.760024070739746,15.760024070739746,15.760024070739746,15.760024070739746,0.0
+2010-11-07,16.00518035888672,16.040203094482422,15.830068588256836,15.935135841369629,2450772.0
+2010-11-08,15.935135841369629,16.040203094482422,15.865091323852539,15.970157623291016,3083664.0
+2010-11-09,15.935135841369629,16.040203094482422,15.900114059448242,15.970157623291016,2433251.0
+2010-11-10,15.970157623291016,16.110246658325195,15.935135841369629,16.00518035888672,4074814.0
+2010-11-11,,,,,
+2010-11-14,16.00518035888672,16.00518035888672,16.00518035888672,16.00518035888672,0.0
+2010-11-18,16.00518035888672,16.00518035888672,16.00518035888672,16.00518035888672,0.0
+2010-11-21,16.110246658325195,16.1802921295166,16.00518035888672,16.040203094482422,3221052.0
+2010-11-22,16.040203094482422,16.1452693939209,16.040203094482422,16.040203094482422,2588956.0
+2010-11-23,15.935135841369629,15.970157623291016,15.72500228881836,15.72500228881836,2664789.0
+2010-11-24,15.72500228881836,15.760024070739746,15.549891471862793,15.65495777130127,1563166.0
+2010-11-25,,,,,
+2010-11-28,15.58491325378418,15.619935035705566,15.269713401794434,15.269713401794434,2703740.0
+2010-11-29,15.339756965637207,15.44482421875,15.16464614868164,15.16464614868164,2116347.0
+2010-11-30,15.129623413085938,15.129623413085938,14.954511642456055,14.989534378051758,1942108.0
+2010-12-01,14.989534378051758,15.269713401794434,14.954511642456055,15.199667930603027,3021138.0
+2010-12-02,,,,,
+2010-12-05,15.549891471862793,15.549891471862793,15.374778747558594,15.479846000671387,2500287.0
+2010-12-06,15.479846000671387,15.514867782592773,15.374778747558594,15.44482421875,1745257.0
+2010-12-07,,,,,
+2010-12-08,15.79504680633545,16.1452693939209,15.72500228881836,16.110246658325195,7387994.0
+2010-12-09,16.110246658325195,16.110246658325195,16.110246658325195,16.110246658325195,0.0
+2010-12-12,15.970157623291016,16.00518035888672,15.900114059448242,15.970157623291016,2019982.0
+2010-12-13,16.00518035888672,16.040203094482422,15.830068588256836,15.935135841369629,2829691.0
+2010-12-14,15.900114059448242,15.970157623291016,15.830068588256836,15.830068588256836,1917880.0
+2010-12-15,15.830068588256836,15.865091323852539,15.689979553222656,15.689979553222656,1976629.0
+2010-12-16,,,,,
+2010-12-19,15.900114059448242,15.935135841369629,15.830068588256836,15.900114059448242,1524286.0
+2010-12-20,15.865091323852539,15.900114059448242,15.79504680633545,15.865091323852539,2218525.0
+2010-12-21,15.865091323852539,15.900114059448242,15.830068588256836,15.865091323852539,1367054.0
+2010-12-22,15.865091323852539,15.900114059448242,15.79504680633545,15.865091323852539,1428924.0
+2010-12-23,15.865091323852539,15.865091323852539,15.865091323852539,15.865091323852539,0.0
+2010-12-26,15.935135841369629,15.935135841369629,15.830068588256836,15.900114059448242,2660076.0
+2010-12-27,15.865091323852539,15.935135841369629,15.44482421875,15.689979553222656,2457969.0
+2010-12-28,15.689979553222656,15.79504680633545,15.514867782592773,15.760024070739746,2588669.0
+2010-12-29,15.72500228881836,15.79504680633545,15.689979553222656,15.72500228881836,2373796.0
+2010-12-30,,,,,
+2011-01-02,15.79504680633545,16.075225830078125,15.79504680633545,15.900114059448242,4314219.0
+2011-01-03,15.935135841369629,16.040203094482422,15.935135841369629,16.00518035888672,3034370.0
+2011-01-04,16.040203094482422,16.1802921295166,16.040203094482422,16.110246658325195,5320497.0
+2011-01-05,16.1452693939209,16.1452693939209,15.970157623291016,16.00518035888672,2145574.0
+2011-01-06,22.850000381469727,22.850000381469727,22.850000381469727,22.850000381469727,0.0
+2011-01-09,16.565536499023438,16.74064826965332,16.425447463989258,16.46047019958496,5300103.0
+2011-01-10,16.46047019958496,16.845714569091797,16.425447463989258,16.565536499023438,8794856.0
+2011-01-11,16.63558006286621,16.77566909790039,16.63558006286621,16.74064826965332,3154993.0
+2011-01-12,16.705625534057617,16.77566909790039,16.60055923461914,16.60055923461914,3143155.0
+2011-01-13,,,,,
+2011-01-16,16.63558006286621,16.670604705810547,16.46047019958496,16.495492935180664,2794307.0
+2011-01-17,16.530515670776367,16.530515670776367,16.1452693939209,16.1802921295166,3536083.0
+2011-01-18,16.1452693939209,16.1452693939209,15.830068588256836,15.900114059448242,3382157.0
+2011-01-19,15.760024070739746,15.830068588256836,15.619935035705566,15.72500228881836,2339155.0
+2011-01-20,,,,,
+2011-01-23,16.00518035888672,16.32038116455078,15.865091323852539,16.32038116455078,3816176.0
+2011-01-24,16.390424728393555,16.46047019958496,16.250335693359375,16.285358428955078,3075008.0
+2011-01-25,16.355403900146484,16.425447463989258,16.1802921295166,16.1802921295166,2108712.0
+2011-01-26,16.1452693939209,16.565536499023438,16.075225830078125,16.530515670776367,7378437.0
+2011-01-27,,,,,
+2011-01-30,14.884467124938965,15.58491325378418,14.884467124938965,15.514867782592773,5522362.0
+2011-01-31,15.58491325378418,15.619935035705566,15.024557113647461,15.269713401794434,4422679.0
+2011-02-01,15.339756965637207,15.479846000671387,15.339756965637207,15.374778747558594,2045395.0
+2011-02-02,15.65495777130127,15.760024070739746,15.58491325378418,15.689979553222656,3123540.0
+2011-02-03,,,,,
+2011-02-06,16.110246658325195,17.055849075317383,16.075225830078125,16.74064826965332,9443601.0
+2011-02-07,16.810693740844727,16.8807373046875,16.63558006286621,16.705625534057617,4881146.0
+2011-02-08,16.74064826965332,17.511138916015625,16.670604705810547,17.195938110351562,10283711.0
+2011-02-09,17.44109344482422,17.44109344482422,17.090871810913086,17.195938110351562,3686926.0
+2011-02-10,,,,,
+2011-02-13,17.44109344482422,17.651227951049805,17.230960845947266,17.406070709228516,5248265.0
+2011-02-14,17.44109344482422,17.931406021118164,17.230960845947266,17.721271514892578,8191196.0
+2011-02-15,17.721271514892578,18.071495056152344,17.511138916015625,17.5811824798584,8978729.0
+2011-02-16,17.511138916015625,17.511138916015625,17.125892639160156,17.195938110351562,6787045.0
+2011-02-17,17.195938110351562,17.195938110351562,17.195938110351562,17.195938110351562,0.0
+2011-02-20,16.915760040283203,17.090871810913086,16.670604705810547,16.74064826965332,4142367.0
+2011-02-21,16.77566909790039,16.8807373046875,16.390424728393555,16.46047019958496,4010461.0
+2011-02-22,16.46047019958496,16.77566909790039,16.1452693939209,16.77566909790039,4117066.0
+2011-02-23,16.845714569091797,17.055849075317383,16.46047019958496,16.495492935180664,4554919.0
+2011-02-24,16.495492935180664,16.495492935180664,16.495492935180664,16.495492935180664,0.0
+2011-02-27,16.74064826965332,16.74064826965332,15.549891471862793,15.689979553222656,6736592.0
+2011-02-28,15.409802436828613,15.970157623291016,15.30473518371582,15.760024070739746,8005051.0
+2011-03-01,16.00518035888672,16.040203094482422,14.184021949768066,14.184021949768066,10839857.0
+2011-03-02,13.868821144104004,14.078954696655273,12.783130645751953,12.818153381347656,15961050.0
+2011-03-03,12.818153381347656,12.818153381347656,12.818153381347656,12.818153381347656,0.0
+2011-03-06,14.464200019836426,14.709356307983398,13.588643074035645,14.464200019836426,14486941.0
+2011-03-07,14.254066467285156,14.884467124938965,14.14900016784668,14.884467124938965,9696512.0
+2011-03-08,14.814422607421875,15.234689712524414,14.674333572387695,14.814422607421875,8656131.0
+2011-03-09,15.024557113647461,15.129623413085938,14.884467124938965,15.024557113647461,5811186.0
+2011-03-10,,,,,
+2011-03-13,16.110246658325195,16.285358428955078,15.760024070739746,15.935135841369629,5143623.0
+2011-03-14,15.760024070739746,16.040203094482422,15.514867782592773,15.830068588256836,5437814.0
+2011-03-15,15.30473518371582,15.479846000671387,15.129623413085938,15.199667930603027,4594208.0
+2011-03-16,15.514867782592773,15.619935035705566,15.339756965637207,15.479846000671387,3962814.0
+2011-03-17,,,,,
+2011-03-20,16.390424728393555,16.530515670776367,16.075225830078125,16.1802921295166,5604451.0
+2011-03-21,,,,,
+2011-03-22,16.1802921295166,16.285358428955078,15.970157623291016,15.970157623291016,3660327.0
+2011-03-23,16.00518035888672,16.110246658325195,15.830068588256836,16.110246658325195,2782309.0
+2011-03-24,16.110246658325195,16.110246658325195,16.110246658325195,16.110246658325195,0.0
+2011-03-27,16.530515670776367,16.565536499023438,16.425447463989258,16.425447463989258,3253206.0
+2011-03-28,16.46047019958496,16.530515670776367,16.32038116455078,16.355403900146484,3031117.0
+2011-03-29,16.355403900146484,17.16091537475586,16.355403900146484,16.985803604125977,8084502.0
+2011-03-30,17.090871810913086,17.371049880981445,16.915760040283203,17.265981674194336,5777227.0
+2011-03-31,,,,,
+2011-04-03,17.195938110351562,17.511138916015625,17.090871810913086,17.336027145385742,4495088.0
+2011-04-04,17.371049880981445,17.5811824798584,17.195938110351562,17.406070709228516,6556642.0
+2011-04-05,17.406070709228516,17.721271514892578,16.810693740844727,16.915760040283203,8532383.0
+2011-04-06,16.32038116455078,16.530515670776367,16.1452693939209,16.495492935180664,11741292.0
+2011-04-07,,,,,
+2011-04-10,16.495492935180664,16.495492935180664,16.495492935180664,16.495492935180664,0.0
+2011-04-11,16.63558006286621,16.670604705810547,16.530515670776367,16.60055923461914,3101377.0
+2011-04-12,16.60055923461914,16.60055923461914,16.425447463989258,16.495492935180664,2108620.0
+2011-04-13,16.495492935180664,16.8807373046875,16.425447463989258,16.845714569091797,4642342.0
+2011-04-14,16.845714569091797,16.845714569091797,16.845714569091797,16.845714569091797,0.0
+2011-04-17,16.845714569091797,16.8807373046875,16.60055923461914,16.670604705810547,2140025.0
+2011-04-18,16.670604705810547,16.810693740844727,16.390424728393555,16.810693740844727,3821340.0
+2011-04-19,16.8807373046875,16.915760040283203,16.495492935180664,16.670604705810547,5123930.0
+2011-04-20,16.63558006286621,16.985803604125977,16.565536499023438,16.985803604125977,5081656.0
+2011-04-21,,,,,
+2011-04-24,19.0521183013916,20.382965087890625,18.771940231323242,19.7525634765625,47245422.0
+2011-04-25,19.962697982788086,20.87327766418457,19.962697982788086,20.73318862915039,28673095.0
+2011-04-26,20.943321228027344,21.083410263061523,20.73318862915039,20.87327766418457,13496966.0
+2011-04-27,20.87327766418457,20.87327766418457,20.382965087890625,20.59309959411621,8897689.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,19.822608947753906,20.382965087890625,19.822608947753906,20.242876052856445,7368044.0
+2011-05-03,20.242876052856445,20.242876052856445,19.89265251159668,20.03274154663086,4361713.0
+2011-05-04,19.962697982788086,20.03274154663086,19.822608947753906,19.962697982788086,3010323.0
+2011-05-05,19.962697982788086,19.962697982788086,19.962697982788086,19.962697982788086,0.0
+2011-05-08,19.19220733642578,19.47238540649414,18.982074737548828,19.47238540649414,4277230.0
+2011-05-09,19.542430877685547,19.7525634765625,19.47238540649414,19.542430877685547,5343356.0
+2011-05-10,19.682519912719727,19.822608947753906,19.47238540649414,19.61247444152832,3913043.0
+2011-05-11,19.61247444152832,19.7525634765625,19.47238540649414,19.47238540649414,3283145.0
+2011-05-12,,,,,
+2011-05-15,19.402341842651367,19.47238540649414,19.19220733642578,19.19220733642578,2795172.0
+2011-05-16,19.122163772583008,19.19220733642578,18.84198570251465,18.912029266357422,3040494.0
+2011-05-17,18.982074737548828,19.122163772583008,18.912029266357422,19.0521183013916,2360136.0
+2011-05-18,19.262252807617188,19.47238540649414,19.122163772583008,19.33229637145996,3421766.0
+2011-05-19,,,,,
+2011-05-22,19.822608947753906,19.962697982788086,19.542430877685547,19.682519912719727,5665189.0
+2011-05-23,19.47238540649414,19.542430877685547,19.33229637145996,19.542430877685547,2405483.0
+2011-05-24,19.61247444152832,19.61247444152832,19.402341842651367,19.47238540649414,1470264.0
+2011-05-25,19.402341842651367,19.61247444152832,19.33229637145996,19.61247444152832,1994085.0
+2011-05-26,,,,,
+2011-05-29,19.542430877685547,19.7525634765625,19.402341842651367,19.682519912719727,2889605.0
+2011-05-30,19.61247444152832,19.682519912719727,19.47238540649414,19.61247444152832,1616348.0
+2011-05-31,19.682519912719727,19.682519912719727,19.542430877685547,19.61247444152832,1211999.0
+2011-06-01,19.61247444152832,19.7525634765625,19.542430877685547,19.542430877685547,2341331.0
+2011-06-02,,,,,
+2011-06-05,19.19220733642578,19.47238540649414,18.982074737548828,19.47238540649414,3236702.0
+2011-06-06,19.542430877685547,19.542430877685547,19.262252807617188,19.402341842651367,3470882.0
+2011-06-07,19.402341842651367,19.542430877685547,19.19220733642578,19.262252807617188,2406491.0
+2011-06-08,19.122163772583008,19.262252807617188,18.912029266357422,18.982074737548828,1680381.0
+2011-06-09,,,,,
+2011-06-12,18.912029266357422,18.982074737548828,18.631851196289062,18.771940231323242,1675190.0
+2011-06-13,18.771940231323242,18.982074737548828,18.771940231323242,18.84198570251465,1337238.0
+2011-06-14,18.912029266357422,18.982074737548828,18.631851196289062,18.771940231323242,1504221.0
+2011-06-15,18.771940231323242,18.84198570251465,18.56180763244629,18.70189666748047,1657128.0
+2011-06-16,,,,,
+2011-06-19,18.56180763244629,18.56180763244629,18.281627655029297,18.281627655029297,978198.0
+2011-06-20,18.141538619995117,18.141538619995117,17.861360549926758,17.931406021118164,1419723.0
+2011-06-21,18.211584091186523,18.281627655029297,18.071495056152344,18.211584091186523,1696597.0
+2011-06-22,18.281627655029297,18.351673126220703,17.931406021118164,18.001449584960938,1480894.0
+2011-06-23,,,,,
+2011-06-26,18.071495056152344,18.491762161254883,17.931406021118164,18.421716690063477,2321076.0
+2011-06-27,18.491762161254883,18.70189666748047,18.421716690063477,18.491762161254883,1689733.0
+2011-06-28,18.56180763244629,18.771940231323242,18.491762161254883,18.56180763244629,1509130.0
+2011-06-29,18.70189666748047,18.84198570251465,18.631851196289062,18.84198570251465,1224904.0
+2011-06-30,,,,,
+2011-07-03,19.19220733642578,19.542430877685547,19.122163772583008,19.402341842651367,4752973.0
+2011-07-04,19.402341842651367,19.542430877685547,19.19220733642578,19.262252807617188,2288507.0
+2011-07-05,19.262252807617188,19.402341842651367,19.122163772583008,19.262252807617188,1135227.0
+2011-07-06,19.262252807617188,19.33229637145996,19.0521183013916,19.33229637145996,1981473.0
+2011-07-07,,,,,
+2011-07-10,19.19220733642578,19.262252807617188,18.912029266357422,18.912029266357422,1848880.0
+2011-07-11,19.122163772583008,19.262252807617188,18.982074737548828,18.982074737548828,1627485.0
+2011-07-12,18.84198570251465,18.84198570251465,18.56180763244629,18.84198570251465,1815978.0
+2011-07-13,18.771940231323242,18.84198570251465,18.56180763244629,18.70189666748047,1434152.0
+2011-07-14,,,,,
+2011-07-17,19.0521183013916,19.0521183013916,18.281627655029297,18.491762161254883,2336739.0
+2011-07-18,18.421716690063477,18.491762161254883,18.211584091186523,18.351673126220703,2483787.0
+2011-07-19,18.281627655029297,18.56180763244629,18.281627655029297,18.56180763244629,974064.0
+2011-07-20,17.16091537475586,17.5811824798584,17.16091537475586,17.44109344482422,7461409.0
+2011-07-21,17.44109344482422,17.44109344482422,17.44109344482422,17.44109344482422,0.0
+2011-07-24,17.651227951049805,17.651227951049805,17.44109344482422,17.44109344482422,1545412.0
+2011-07-25,17.44109344482422,17.44109344482422,17.336027145385742,17.371049880981445,921272.0
+2011-07-26,17.371049880981445,17.476116180419922,17.336027145385742,17.406070709228516,624495.0
+2011-07-27,17.44109344482422,17.44109344482422,17.30100440979004,17.336027145385742,827152.0
+2011-07-28,,,,,
+2011-07-31,17.090871810913086,17.336027145385742,17.02082633972168,17.30100440979004,885202.0
+2011-08-01,17.511138916015625,17.931406021118164,17.511138916015625,17.861360549926758,1574903.0
+2011-08-02,17.511138916015625,17.721271514892578,17.511138916015625,17.721271514892578,995269.0
+2011-08-03,17.476116180419922,17.651227951049805,17.371049880981445,17.5811824798584,1378943.0
+2011-08-04,,,,,
+2011-08-07,15.900114059448242,16.00518035888672,15.479846000671387,15.58491325378418,5037570.0
+2011-08-08,15.72500228881836,15.79504680633545,15.269713401794434,15.30473518371582,4929663.0
+2011-08-09,14.0089111328125,14.989534378051758,13.903843879699707,14.919489860534668,12958484.0
+2011-08-10,15.374778747558594,15.409802436828613,14.849445343017578,14.849445343017578,6271475.0
+2011-08-11,,,,,
+2011-08-14,15.269713401794434,15.269713401794434,15.094600677490234,15.199667930603027,2463497.0
+2011-08-15,15.269713401794434,15.409802436828613,15.234689712524414,15.339756965637207,2612925.0
+2011-08-16,15.374778747558594,15.409802436828613,15.16464614868164,15.199667930603027,1833991.0
+2011-08-17,15.129623413085938,15.30473518371582,15.129623413085938,15.199667930603027,1133411.0
+2011-08-18,,,,,
+2011-08-21,14.849445343017578,15.059578895568848,14.814422607421875,14.954511642456055,818327.0
+2011-08-22,14.954511642456055,15.059578895568848,14.884467124938965,14.954511642456055,1048745.0
+2011-08-23,14.954511642456055,15.024557113647461,14.884467124938965,14.919489860534668,946369.0
+2011-08-24,15.094600677490234,15.094600677490234,14.954511642456055,15.024557113647461,1712367.0
+2011-08-25,,,,,
+2011-08-28,15.024557113647461,15.024557113647461,15.024557113647461,15.024557113647461,0.0
+2011-09-01,15.024557113647461,15.024557113647461,15.024557113647461,15.024557113647461,0.0
+2011-09-04,15.409802436828613,15.549891471862793,15.339756965637207,15.514867782592773,1166958.0
+2011-09-05,15.479846000671387,15.479846000671387,15.339756965637207,15.339756965637207,1234090.0
+2011-09-06,15.30473518371582,15.44482421875,15.269713401794434,15.269713401794434,901588.0
+2011-09-07,15.374778747558594,15.689979553222656,15.374778747558594,15.65495777130127,1637396.0
+2011-09-08,,,,,
+2011-09-11,15.79504680633545,15.970157623291016,15.760024070739746,15.79504680633545,1470582.0
+2011-09-12,15.72500228881836,15.72500228881836,15.479846000671387,15.479846000671387,1209234.0
+2011-09-13,15.72500228881836,15.760024070739746,15.58491325378418,15.65495777130127,954345.0
+2011-09-14,15.689979553222656,15.79504680633545,15.58491325378418,15.760024070739746,1076440.0
+2011-09-15,,,,,
+2011-09-18,16.355403900146484,16.425447463989258,16.250335693359375,16.32038116455078,1570924.0
+2011-09-19,16.250335693359375,16.77566909790039,16.215314865112305,16.425447463989258,2416730.0
+2011-09-20,16.530515670776367,17.02082633972168,16.530515670776367,16.915760040283203,4057808.0
+2011-09-21,16.950782775878906,17.79131507873535,16.810693740844727,17.5811824798584,5640662.0
+2011-09-22,17.5811824798584,17.5811824798584,17.5811824798584,17.5811824798584,0.0
+2011-09-25,17.125892639160156,17.265981674194336,16.950782775878906,17.230960845947266,3848883.0
+2011-09-26,17.195938110351562,17.30100440979004,17.02082633972168,17.16091537475586,1652979.0
+2011-09-27,17.371049880981445,17.406070709228516,16.985803604125977,17.16091537475586,2999607.0
+2011-09-28,17.16091537475586,17.195938110351562,17.02082633972168,17.125892639160156,2875034.0
+2011-09-29,17.125892639160156,17.125892639160156,17.125892639160156,17.125892639160156,0.0
+2011-10-02,17.371049880981445,17.651227951049805,17.371049880981445,17.5811824798584,2889258.0
+2011-10-03,17.476116180419922,17.476116180419922,17.195938110351562,17.406070709228516,1906792.0
+2011-10-04,17.090871810913086,17.265981674194336,16.985803604125977,17.125892639160156,1920200.0
+2011-10-05,17.265981674194336,17.44109344482422,17.125892639160156,17.16091537475586,2488928.0
+2011-10-06,,,,,
+2011-10-09,17.721271514892578,18.071495056152344,17.511138916015625,17.861360549926758,4067426.0
+2011-10-10,18.001449584960938,18.071495056152344,17.861360549926758,18.001449584960938,3042217.0
+2011-10-11,18.001449584960938,18.141538619995117,17.5811824798584,17.721271514892578,2881931.0
+2011-10-12,17.651227951049805,17.721271514892578,17.336027145385742,17.406070709228516,2349725.0
+2011-10-13,,,,,
+2011-10-16,17.79131507873535,18.001449584960938,17.651227951049805,17.721271514892578,2356207.0
+2011-10-17,17.79131507873535,18.001449584960938,17.79131507873535,17.931406021118164,2816121.0
+2011-10-18,17.861360549926758,17.861360549926758,17.476116180419922,17.861360549926758,3561457.0
+2011-10-19,16.075225830078125,16.355403900146484,16.075225830078125,16.075225830078125,11073513.0
+2011-10-20,,,,,
+2011-10-23,16.00518035888672,16.110246658325195,15.935135841369629,16.075225830078125,1621920.0
+2011-10-24,16.110246658325195,16.1802921295166,15.935135841369629,15.935135841369629,1631220.0
+2011-10-25,16.00518035888672,16.040203094482422,15.900114059448242,16.00518035888672,1171580.0
+2011-10-26,15.970157623291016,16.00518035888672,15.830068588256836,15.830068588256836,1069679.0
+2011-10-27,,,,,
+2011-10-30,15.970157623291016,16.00518035888672,15.900114059448242,15.935135841369629,1141830.0
+2011-10-31,15.935135841369629,15.970157623291016,15.689979553222656,15.79504680633545,1385902.0
+2011-11-01,15.72500228881836,15.72500228881836,15.619935035705566,15.65495777130127,1114055.0
+2011-11-02,15.65495777130127,15.865091323852539,15.619935035705566,15.865091323852539,1268546.0
+2011-11-03,,,,,
+2011-11-06,15.865091323852539,15.865091323852539,15.865091323852539,15.865091323852539,0.0
+2011-11-10,15.865091323852539,15.865091323852539,15.865091323852539,15.865091323852539,0.0
+2011-11-13,15.935135841369629,16.040203094482422,15.830068588256836,16.00518035888672,1468992.0
+2011-11-14,16.040203094482422,16.040203094482422,15.830068588256836,15.900114059448242,2034055.0
+2011-11-15,15.865091323852539,15.865091323852539,15.760024070739746,15.79504680633545,1175486.0
+2011-11-16,15.79504680633545,15.970157623291016,15.72500228881836,15.865091323852539,1422717.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,15.79504680633545,15.79504680633545,15.79504680633545,15.79504680633545,0.0
+2011-11-22,15.619935035705566,15.760024070739746,15.374778747558594,15.514867782592773,1746890.0
+2011-11-23,15.514867782592773,15.514867782592773,15.514867782592773,15.514867782592773,0.0
+2011-11-24,15.514867782592773,15.514867782592773,15.514867782592773,15.514867782592773,0.0
+2011-11-27,15.269713401794434,15.374778747558594,15.234689712524414,15.339756965637207,891167.0
+2011-11-28,15.269713401794434,15.514867782592773,15.269713401794434,15.409802436828613,1579980.0
+2011-11-29,15.479846000671387,15.479846000671387,15.30473518371582,15.409802436828613,754960.0
+2011-11-30,15.374778747558594,15.374778747558594,15.269713401794434,15.30473518371582,941793.0
+2011-12-01,,,,,
+2011-12-04,15.514867782592773,15.549891471862793,15.44482421875,15.514867782592773,978135.0
+2011-12-05,15.514867782592773,15.830068588256836,15.409802436828613,15.830068588256836,2391873.0
+2011-12-06,15.760024070739746,15.79504680633545,15.58491325378418,15.65495777130127,1848189.0
+2011-12-07,15.65495777130127,15.689979553222656,15.514867782592773,15.619935035705566,3223249.0
+2011-12-08,,,,,
+2011-12-11,15.65495777130127,15.65495777130127,15.549891471862793,15.58491325378418,1453284.0
+2011-12-12,15.58491325378418,15.58491325378418,15.479846000671387,15.549891471862793,1064022.0
+2011-12-13,15.514867782592773,15.619935035705566,15.374778747558594,15.409802436828613,1787609.0
+2011-12-14,15.409802436828613,15.479846000671387,15.374778747558594,15.44482421875,1743288.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,15.479846000671387,15.479846000671387,15.409802436828613,15.44482421875,947338.0
+2011-12-20,15.44482421875,15.514867782592773,15.44482421875,15.514867782592773,844995.0
+2011-12-21,15.58491325378418,15.65495777130127,15.549891471862793,15.58491325378418,1538909.0
+2011-12-22,15.58491325378418,15.58491325378418,15.58491325378418,15.58491325378418,0.0
+2011-12-25,15.619935035705566,15.689979553222656,15.549891471862793,15.65495777130127,1277685.0
+2011-12-26,15.65495777130127,16.63558006286621,15.65495777130127,16.530515670776367,7584560.0
+2011-12-27,16.565536499023438,16.565536499023438,16.1452693939209,16.215314865112305,4622012.0
+2011-12-28,16.215314865112305,16.215314865112305,15.865091323852539,16.00518035888672,3113732.0
+2011-12-29,,,,,
+2012-01-01,16.285358428955078,16.705625534057617,16.1802921295166,16.390424728393555,4141749.0
+2012-01-02,16.60055923461914,16.705625534057617,16.390424728393555,16.46047019958496,3883068.0
+2012-01-03,16.46047019958496,16.495492935180664,16.32038116455078,16.355403900146484,1904534.0
+2012-01-04,16.390424728393555,16.390424728393555,16.215314865112305,16.285358428955078,1141994.0
+2012-01-05,,,,,
+2012-01-08,15.970157623291016,16.1452693939209,15.65495777130127,15.65495777130127,4642743.0
+2012-01-09,15.72500228881836,15.760024070739746,15.619935035705566,15.689979553222656,2015758.0
+2012-01-10,15.72500228881836,15.79504680633545,15.65495777130127,15.689979553222656,2687756.0
+2012-01-11,15.760024070739746,15.865091323852539,15.72500228881836,15.830068588256836,2406486.0
+2012-01-12,,,,,
+2012-01-15,15.935135841369629,16.390424728393555,15.900114059448242,16.215314865112305,5120990.0
+2012-01-16,16.1802921295166,16.1802921295166,15.935135841369629,16.110246658325195,3352100.0
+2012-01-17,15.970157623291016,16.32038116455078,15.970157623291016,16.32038116455078,3358328.0
+2012-01-18,16.110246658325195,16.845714569091797,16.110246658325195,16.60055923461914,8597890.0
+2012-01-19,,,,,
+2012-01-22,15.830068588256836,15.830068588256836,15.72500228881836,15.760024070739746,2094301.0
+2012-01-23,15.79504680633545,15.79504680633545,15.619935035705566,15.619935035705566,2429045.0
+2012-01-24,15.619935035705566,15.72500228881836,15.619935035705566,15.689979553222656,1703137.0
+2012-01-25,15.65495777130127,15.689979553222656,15.549891471862793,15.58491325378418,1903505.0
+2012-01-26,,,,,
+2012-01-29,15.58491325378418,15.58491325378418,15.58491325378418,15.58491325378418,0.0
+2012-01-30,15.58491325378418,15.72500228881836,15.549891471862793,15.689979553222656,2585024.0
+2012-01-31,15.689979553222656,15.760024070739746,15.619935035705566,15.72500228881836,2954806.0
+2012-02-01,15.689979553222656,15.760024070739746,15.58491325378418,15.689979553222656,4273218.0
+2012-02-02,15.689979553222656,15.689979553222656,15.689979553222656,15.689979553222656,0.0
+2012-02-05,15.79504680633545,15.865091323852539,15.72500228881836,15.830068588256836,2900952.0
+2012-02-06,15.865091323852539,15.865091323852539,15.689979553222656,15.72500228881836,2296933.0
+2012-02-07,15.72500228881836,15.865091323852539,15.72500228881836,15.79504680633545,2204853.0
+2012-02-08,15.865091323852539,15.865091323852539,15.760024070739746,15.830068588256836,1841380.0
+2012-02-09,,,,,
+2012-02-12,15.79504680633545,15.830068588256836,15.72500228881836,15.79504680633545,1620341.0
+2012-02-13,15.79504680633545,16.1452693939209,15.79504680633545,15.935135841369629,5167340.0
+2012-02-14,15.970157623291016,15.970157623291016,15.830068588256836,15.865091323852539,1783013.0
+2012-02-15,15.900114059448242,15.935135841369629,15.79504680633545,15.865091323852539,1375291.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,16.1802921295166,16.355403900146484,16.1802921295166,16.355403900146484,2821080.0
+2012-02-21,16.355403900146484,16.565536499023438,16.215314865112305,16.46047019958496,4537233.0
+2012-02-22,16.46047019958496,16.46047019958496,16.46047019958496,16.46047019958496,0.0
+2012-02-23,16.46047019958496,16.46047019958496,16.46047019958496,16.46047019958496,0.0
+2012-02-26,16.810693740844727,16.915760040283203,16.60055923461914,16.705625534057617,3717982.0
+2012-02-27,16.74064826965332,16.8807373046875,16.670604705810547,16.8807373046875,2579756.0
+2012-02-28,16.915760040283203,17.16091537475586,16.63558006286621,16.985803604125977,7558924.0
+2012-02-29,17.055849075317383,17.406070709228516,16.915760040283203,17.30100440979004,5847602.0
+2012-03-01,,,,,
+2012-03-04,17.230960845947266,17.230960845947266,16.985803604125977,17.125892639160156,2803359.0
+2012-03-05,17.090871810913086,17.336027145385742,16.985803604125977,17.195938110351562,3395895.0
+2012-03-06,17.230960845947266,17.721271514892578,17.055849075317383,17.511138916015625,9124960.0
+2012-03-07,17.230960845947266,17.651227951049805,17.16091537475586,17.476116180419922,5118049.0
+2012-03-08,,,,,
+2012-03-11,17.651227951049805,18.211584091186523,17.511138916015625,18.141538619995117,6154185.0
+2012-03-12,18.141538619995117,18.421716690063477,17.931406021118164,18.141538619995117,8163162.0
+2012-03-13,18.141538619995117,18.211584091186523,17.721271514892578,17.861360549926758,6576643.0
+2012-03-14,18.071495056152344,18.281627655029297,17.931406021118164,17.931406021118164,4882813.0
+2012-03-15,,,,,
+2012-03-18,18.421716690063477,18.421716690063477,18.071495056152344,18.351673126220703,5684097.0
+2012-03-19,18.351673126220703,18.351673126220703,18.001449584960938,18.141538619995117,7255257.0
+2012-03-20,18.001449584960938,18.071495056152344,17.79131507873535,17.861360549926758,4586159.0
+2012-03-21,17.861360549926758,19.19220733642578,17.79131507873535,18.631851196289062,20960948.0
+2012-03-22,,,,,
+2012-03-25,18.912029266357422,19.122163772583008,18.70189666748047,18.982074737548828,5339792.0
+2012-03-26,18.982074737548828,19.47238540649414,18.631851196289062,18.771940231323242,9660157.0
+2012-03-27,18.982074737548828,18.982074737548828,18.421716690063477,18.421716690063477,5333335.0
+2012-03-28,18.351673126220703,18.56180763244629,18.211584091186523,18.491762161254883,2877979.0
+2012-03-29,,,,,
+2012-04-01,18.351673126220703,18.982074737548828,18.351673126220703,18.84198570251465,9759569.0
+2012-04-02,18.84198570251465,18.912029266357422,18.56180763244629,18.771940231323242,5250924.0
+2012-04-03,18.771940231323242,18.84198570251465,18.56180763244629,18.631851196289062,4846341.0
+2012-04-04,18.631851196289062,18.84198570251465,18.491762161254883,18.491762161254883,4615392.0
+2012-04-05,,,,,
+2012-04-08,18.351673126220703,18.421716690063477,17.16091537475586,17.721271514892578,5692472.0
+2012-04-09,17.5811824798584,18.001449584960938,17.44109344482422,17.931406021118164,3421903.0
+2012-04-10,17.861360549926758,18.141538619995117,17.30100440979004,17.44109344482422,4095033.0
+2012-04-11,17.371049880981445,17.5811824798584,17.055849075317383,17.511138916015625,3975489.0
+2012-04-12,,,,,
+2012-04-15,17.195938110351562,17.371049880981445,17.02082633972168,17.055849075317383,3083650.0
+2012-04-16,17.02082633972168,17.16091537475586,16.075225830078125,16.60055923461914,3654112.0
+2012-04-17,16.040203094482422,16.32038116455078,15.79504680633545,16.1802921295166,10826072.0
+2012-04-18,16.32038116455078,16.355403900146484,15.970157623291016,16.040203094482422,5011400.0
+2012-04-19,,,,,
+2012-04-22,16.250335693359375,16.285358428955078,16.110246658325195,16.215314865112305,3793899.0
+2012-04-23,16.1452693939209,16.1452693939209,15.830068588256836,15.865091323852539,3232979.0
+2012-04-24,15.900114059448242,16.00518035888672,15.760024070739746,15.935135841369629,2193472.0
+2012-04-25,15.970157623291016,16.00518035888672,15.900114059448242,15.970157623291016,1950409.0
+2012-04-26,,,,,
+2012-04-29,16.110246658325195,16.1452693939209,15.970157623291016,16.040203094482422,1985998.0
+2012-04-30,16.00518035888672,16.040203094482422,15.79504680633545,15.865091323852539,2595250.0
+2012-05-01,15.865091323852539,15.970157623291016,15.865091323852539,15.900114059448242,1597908.0
+2012-05-02,15.935135841369629,16.00518035888672,15.865091323852539,15.900114059448242,1208236.0
+2012-05-03,,,,,
+2012-05-06,15.689979553222656,15.72500228881836,15.549891471862793,15.58491325378418,1544535.0
+2012-05-07,15.514867782592773,15.760024070739746,15.514867782592773,15.72500228881836,3869118.0
+2012-05-08,15.689979553222656,15.72500228881836,15.549891471862793,15.619935035705566,2437742.0
+2012-05-09,15.58491325378418,15.58491325378418,15.30473518371582,15.30473518371582,2375659.0
+2012-05-10,15.30473518371582,15.30473518371582,15.30473518371582,15.30473518371582,0.0
+2012-05-13,15.374778747558594,15.374778747558594,15.024557113647461,15.094600677490234,1302249.0
+2012-05-14,15.059578895568848,15.059578895568848,14.709356307983398,14.779400825500488,1407387.0
+2012-05-15,14.744378089904785,14.919489860534668,14.709356307983398,14.884467124938965,1338783.0
+2012-05-16,14.709356307983398,14.884467124938965,14.639311790466309,14.849445343017578,1297484.0
+2012-05-17,,,,,
+2012-05-20,14.779400825500488,14.814422607421875,14.709356307983398,14.744378089904785,687146.0
+2012-05-21,14.814422607421875,14.849445343017578,14.709356307983398,14.814422607421875,771087.0
+2012-05-22,14.884467124938965,14.954511642456055,14.814422607421875,14.814422607421875,1953787.0
+2012-05-23,14.814422607421875,14.814422607421875,14.709356307983398,14.744378089904785,882102.0
+2012-05-24,,,,,
+2012-05-27,14.849445343017578,14.989534378051758,14.779400825500488,14.849445343017578,1305865.0
+2012-05-28,14.919489860534668,14.954511642456055,14.779400825500488,14.849445343017578,1774509.0
+2012-05-29,14.884467124938965,14.884467124938965,14.709356307983398,14.744378089904785,1228992.0
+2012-05-30,14.709356307983398,14.709356307983398,14.359132766723633,14.429178237915039,2101321.0
+2012-05-31,,,,,
+2012-06-03,13.903843879699707,14.078954696655273,13.833799362182617,14.078954696655273,1195304.0
+2012-06-04,14.0089111328125,14.043932914733887,13.868821144104004,14.0089111328125,1025731.0
+2012-06-05,14.043932914733887,14.078954696655273,13.798776626586914,13.903843879699707,1695813.0
+2012-06-06,13.938865661621094,14.0089111328125,13.518598556518555,13.728732109069824,2177155.0
+2012-06-07,,,,,
+2012-06-10,13.623664855957031,13.763754844665527,13.518598556518555,13.763754844665527,907125.0
+2012-06-11,13.798776626586914,13.903843879699707,13.763754844665527,13.833799362182617,1206317.0
+2012-06-12,13.728732109069824,13.728732109069824,13.588643074035645,13.658687591552734,623850.0
+2012-06-13,13.728732109069824,13.763754844665527,13.658687591552734,13.728732109069824,469736.0
+2012-06-14,,,,,
+2012-06-17,13.483575820922852,13.693710327148438,13.483575820922852,13.623664855957031,716522.0
+2012-06-18,13.728732109069824,13.833799362182617,13.693710327148438,13.798776626586914,684579.0
+2012-06-19,13.798776626586914,13.833799362182617,13.693710327148438,13.763754844665527,624374.0
+2012-06-20,13.798776626586914,13.833799362182617,13.693710327148438,13.798776626586914,867689.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-06-26,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-06-27,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-06-28,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-07-01,13.798776626586914,13.798776626586914,13.798776626586914,13.798776626586914,0.0
+2012-07-02,13.273443222045898,13.378510475158691,13.203397750854492,13.273443222045898,784269.0
+2012-07-03,13.308465003967285,13.448554039001465,13.273443222045898,13.378510475158691,1138195.0
+2012-07-04,13.378510475158691,13.448554039001465,13.343486785888672,13.413532257080078,488637.0
+2012-07-05,,,,,
+2012-07-08,13.378510475158691,13.413532257080078,13.308465003967285,13.378510475158691,807620.0
+2012-07-09,13.413532257080078,13.413532257080078,13.203397750854492,13.238419532775879,479273.0
+2012-07-10,13.203397750854492,13.273443222045898,13.133354187011719,13.238419532775879,470641.0
+2012-07-11,13.238419532775879,13.238419532775879,13.028286933898926,13.098331451416016,495396.0
+2012-07-12,,,,,
+2012-07-15,12.678064346313477,12.678064346313477,12.46792984008789,12.502952575683594,1000123.0
+2012-07-16,12.502952575683594,12.60801887512207,12.292819023132324,12.572997093200684,1235402.0
+2012-07-17,12.572997093200684,12.572997093200684,12.397886276245117,12.432908058166504,392557.0
+2012-07-18,12.362862586975098,12.537975311279297,12.362862586975098,12.502952575683594,570946.0
+2012-07-19,,,,,
+2012-07-22,12.46792984008789,12.46792984008789,12.257797241210938,12.432908058166504,2267849.0
+2012-07-23,12.362862586975098,12.397886276245117,12.222773551940918,12.222773551940918,1243714.0
+2012-07-24,12.222773551940918,12.222773551940918,11.907573699951172,12.047662734985352,1879238.0
+2012-07-25,12.047662734985352,12.047662734985352,11.907573699951172,12.012640953063965,1337568.0
+2012-07-26,,,,,
+2012-07-29,12.117708206176758,12.257797241210938,12.082685470581055,12.222773551940918,675058.0
+2012-07-30,12.222773551940918,12.222773551940918,12.117708206176758,12.222773551940918,1259274.0
+2012-07-31,12.257797241210938,12.748108863830566,12.222773551940918,12.678064346313477,3003219.0
+2012-08-01,12.678064346313477,12.713086128234863,12.572997093200684,12.60801887512207,1348437.0
+2012-08-02,,,,,
+2012-08-05,12.783130645751953,12.818153381347656,12.678064346313477,12.783130645751953,808341.0
+2012-08-06,12.783130645751953,12.853175163269043,12.748108863830566,12.853175163269043,1148264.0
+2012-08-07,12.888197898864746,12.958242416381836,12.783130645751953,12.853175163269043,1299728.0
+2012-08-08,12.853175163269043,12.888197898864746,12.818153381347656,12.818153381347656,1123600.0
+2012-08-09,,,,,
+2012-08-12,12.783130645751953,12.853175163269043,12.783130645751953,12.818153381347656,459437.0
+2012-08-13,12.853175163269043,12.853175163269043,12.783130645751953,12.818153381347656,413876.0
+2012-08-14,12.818153381347656,12.853175163269043,12.783130645751953,12.853175163269043,524948.0
+2012-08-15,12.818153381347656,12.958242416381836,12.818153381347656,12.923219680786133,483803.0
+2012-08-16,,,,,
+2012-08-19,12.923219680786133,12.923219680786133,12.923219680786133,12.923219680786133,0.0
+2012-08-23,12.923219680786133,12.923219680786133,12.923219680786133,12.923219680786133,0.0
+2012-08-26,13.133354187011719,13.168375968933105,13.063308715820312,13.168375968933105,1145321.0
+2012-08-27,13.203397750854492,14.464200019836426,13.203397750854492,14.359132766723633,5599869.0
+2012-08-28,14.359132766723633,14.359132766723633,13.868821144104004,14.0089111328125,3818226.0
+2012-08-29,13.973888397216797,14.078954696655273,13.798776626586914,13.938865661621094,1031976.0
+2012-08-30,,,,,
+2012-09-02,13.763754844665527,13.763754844665527,13.623664855957031,13.623664855957031,793817.0
+2012-09-03,13.588643074035645,13.868821144104004,13.588643074035645,13.728732109069824,786512.0
+2012-09-04,13.693710327148438,13.763754844665527,13.588643074035645,13.728732109069824,735270.0
+2012-09-05,,,,,
+2012-09-06,13.728732109069824,13.728732109069824,13.728732109069824,13.728732109069824,0.0
+2012-09-09,13.693710327148438,13.693710327148438,13.623664855957031,13.658687591552734,623547.0
+2012-09-10,13.623664855957031,13.658687591552734,13.483575820922852,13.588643074035645,521590.0
+2012-09-11,13.588643074035645,13.588643074035645,13.448554039001465,13.518598556518555,512338.0
+2012-09-12,13.588643074035645,13.833799362182617,13.553621292114258,13.693710327148438,2200540.0
+2012-09-13,,,,,
+2012-09-16,13.938865661621094,14.078954696655273,13.868821144104004,14.078954696655273,2130759.0
+2012-09-17,14.078954696655273,14.14900016784668,13.903843879699707,13.938865661621094,1582288.0
+2012-09-18,13.938865661621094,14.0089111328125,13.833799362182617,13.938865661621094,873561.0
+2012-09-19,13.938865661621094,13.973888397216797,13.623664855957031,13.798776626586914,1037048.0
+2012-09-20,,,,,
+2012-09-24,13.588643074035645,13.588643074035645,13.168375968933105,13.378510475158691,735204.0
+2012-09-25,13.308465003967285,13.343486785888672,13.238419532775879,13.308465003967285,431956.0
+2012-09-26,13.273443222045898,13.273443222045898,12.993264198303223,12.993264198303223,642887.0
+2012-09-27,,,,,
+2012-09-30,12.783130645751953,13.238419532775879,12.783130645751953,12.958242416381836,721846.0
+2012-10-01,12.958242416381836,13.133354187011719,12.888197898864746,12.958242416381836,471744.0
+2012-10-02,12.888197898864746,12.888197898864746,12.818153381347656,12.853175163269043,575662.0
+2012-10-03,12.748108863830566,12.853175163269043,12.748108863830566,12.818153381347656,408534.0
+2012-10-04,,,,,
+2012-10-07,12.783130645751953,12.783130645751953,12.572997093200684,12.60801887512207,1047621.0
+2012-10-08,12.60801887512207,12.60801887512207,12.362862586975098,12.60801887512207,607917.0
+2012-10-09,12.60801887512207,12.643041610717773,12.46792984008789,12.643041610717773,524521.0
+2012-10-10,12.60801887512207,12.60801887512207,12.432908058166504,12.572997093200684,659605.0
+2012-10-11,,,,,
+2012-10-14,12.012640953063965,12.187751770019531,11.977618217468262,12.117708206176758,534032.0
+2012-10-15,12.047662734985352,12.187751770019531,12.012640953063965,12.152729988098145,581081.0
+2012-10-16,12.187751770019531,12.187751770019531,11.977618217468262,12.082685470581055,1167776.0
+2012-10-17,12.082685470581055,12.362862586975098,12.082685470581055,12.292819023132324,1089279.0
+2012-10-18,,,,,
+2012-10-21,13.623664855957031,13.623664855957031,13.623664855957031,13.623664855957031,2509656.0
+2012-10-22,14.043932914733887,14.14900016784668,13.168375968933105,13.483575820922852,13044340.0
+2012-10-23,13.448554039001465,13.518598556518555,13.308465003967285,13.448554039001465,2187189.0
+2012-10-24,13.308465003967285,13.553621292114258,13.238419532775879,13.448554039001465,2934338.0
+2012-10-25,,,,,
+2012-10-28,13.448554039001465,13.448554039001465,13.448554039001465,13.448554039001465,0.0
+2012-11-01,13.448554039001465,13.448554039001465,13.448554039001465,13.448554039001465,0.0
+2012-11-04,13.413532257080078,13.448554039001465,13.273443222045898,13.308465003967285,1765659.0
+2012-11-05,13.308465003967285,13.343486785888672,13.203397750854492,13.273443222045898,1444967.0
+2012-11-06,13.273443222045898,13.378510475158691,13.203397750854492,13.273443222045898,2229687.0
+2012-11-07,13.343486785888672,13.378510475158691,13.273443222045898,13.273443222045898,1758275.0
+2012-11-08,,,,,
+2012-11-11,13.133354187011719,13.168375968933105,13.028286933898926,13.063308715820312,957067.0
+2012-11-12,12.958242416381836,12.993264198303223,12.818153381347656,12.888197898864746,894396.0
+2012-11-13,12.888197898864746,12.958242416381836,12.783130645751953,12.818153381347656,970095.0
+2012-11-14,12.888197898864746,12.888197898864746,12.713086128234863,12.748108863830566,784767.0
+2012-11-15,,,,,
+2012-11-18,12.572997093200684,12.60801887512207,12.46792984008789,12.502952575683594,754582.0
+2012-11-19,12.502952575683594,12.572997093200684,12.257797241210938,12.397886276245117,917491.0
+2012-11-20,12.46792984008789,12.502952575683594,12.292819023132324,12.397886276245117,872411.0
+2012-11-21,12.397886276245117,12.432908058166504,12.117708206176758,12.187751770019531,1017353.0
+2012-11-22,,,,,
+2012-11-25,12.292819023132324,12.327840805053711,11.802507400512695,11.907573699951172,1726191.0
+2012-11-26,11.942596435546875,12.047662734985352,11.662418365478516,12.047662734985352,1510738.0
+2012-11-27,11.942596435546875,12.012640953063965,11.767484664916992,11.767484664916992,1363377.0
+2012-11-28,11.767484664916992,11.977618217468262,11.697440147399902,11.907573699951172,1270705.0
+2012-11-29,,,,,
+2012-12-02,11.907573699951172,11.907573699951172,11.907573699951172,11.907573699951172,0.0
+2012-12-03,12.257797241210938,12.432908058166504,12.257797241210938,12.327840805053711,1537360.0
+2012-12-04,12.257797241210938,12.292819023132324,12.187751770019531,12.222773551940918,1257316.0
+2012-12-05,12.187751770019531,12.222773551940918,12.117708206176758,12.187751770019531,1236858.0
+2012-12-06,12.187751770019531,12.187751770019531,12.187751770019531,12.187751770019531,0.0
+2012-12-09,12.187751770019531,12.187751770019531,12.187751770019531,12.187751770019531,0.0
+2012-12-10,12.117708206176758,12.187751770019531,12.047662734985352,12.152729988098145,707461.0
+2012-12-11,12.187751770019531,12.187751770019531,12.117708206176758,12.187751770019531,734057.0
+2012-12-12,12.222773551940918,12.292819023132324,12.152729988098145,12.257797241210938,909302.0
+2012-12-13,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2012-12-16,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2012-12-17,12.643041610717773,12.818153381347656,12.572997093200684,12.643041610717773,2206779.0
+2012-12-18,12.678064346313477,12.783130645751953,12.60801887512207,12.643041610717773,2344487.0
+2012-12-19,12.678064346313477,12.748108863830566,12.60801887512207,12.748108863830566,1567766.0
+2012-12-20,12.748108863830566,12.748108863830566,12.748108863830566,12.748108863830566,0.0
+2012-12-23,12.748108863830566,12.748108863830566,12.748108863830566,12.748108863830566,0.0
+2012-12-24,12.60801887512207,12.60801887512207,12.502952575683594,12.572997093200684,1349596.0
+2012-12-25,12.537975311279297,12.572997093200684,12.432908058166504,12.502952575683594,903830.0
+2012-12-26,12.537975311279297,12.537975311279297,12.362862586975098,12.46792984008789,1105100.0
+2012-12-27,12.46792984008789,12.46792984008789,12.46792984008789,12.46792984008789,0.0
+2012-12-30,12.46792984008789,12.46792984008789,12.46792984008789,12.46792984008789,0.0
+2012-12-31,12.362862586975098,12.397886276245117,12.292819023132324,12.292819023132324,641009.0
+2013-01-01,12.397886276245117,12.46792984008789,12.362862586975098,12.46792984008789,811877.0
+2013-01-02,12.327840805053711,12.537975311279297,12.327840805053711,12.502952575683594,1807418.0
+2013-01-03,12.502952575683594,12.502952575683594,12.502952575683594,12.502952575683594,0.0
+2013-01-06,12.502952575683594,12.502952575683594,12.502952575683594,12.502952575683594,0.0
+2013-01-07,12.678064346313477,12.818153381347656,12.678064346313477,12.783130645751953,1073656.0
+2013-01-08,12.748108863830566,12.818153381347656,12.60801887512207,12.713086128234863,1209010.0
+2013-01-09,12.748108863830566,12.818153381347656,12.713086128234863,12.783130645751953,1217275.0
+2013-01-10,12.783130645751953,12.783130645751953,12.783130645751953,12.783130645751953,0.0
+2013-01-13,12.783130645751953,12.783130645751953,12.783130645751953,12.783130645751953,0.0
+2013-01-14,12.748108863830566,12.748108863830566,12.643041610717773,12.713086128234863,687600.0
+2013-01-15,12.678064346313477,12.678064346313477,12.537975311279297,12.643041610717773,911277.0
+2013-01-16,12.60801887512207,12.993264198303223,12.572997093200684,12.923219680786133,2179495.0
+2013-01-17,12.923219680786133,12.923219680786133,12.923219680786133,12.923219680786133,0.0
+2013-01-20,12.923219680786133,12.923219680786133,12.923219680786133,12.923219680786133,0.0
+2013-01-21,12.502952575683594,12.502952575683594,12.187751770019531,12.397886276245117,2644700.0
+2013-01-22,12.362862586975098,12.432908058166504,12.257797241210938,12.327840805053711,1186873.0
+2013-01-23,12.327840805053711,12.362862586975098,12.152729988098145,12.152729988098145,973010.0
+2013-01-24,12.152729988098145,12.152729988098145,12.152729988098145,12.152729988098145,0.0
+2013-01-27,12.152729988098145,12.152729988098145,12.152729988098145,12.152729988098145,0.0
+2013-01-28,12.257797241210938,12.257797241210938,12.152729988098145,12.187751770019531,728824.0
+2013-01-29,12.187751770019531,12.222773551940918,12.117708206176758,12.187751770019531,572064.0
+2013-01-30,12.222773551940918,12.362862586975098,12.187751770019531,12.327840805053711,980570.0
+2013-01-31,12.327840805053711,12.327840805053711,12.327840805053711,12.327840805053711,0.0
+2013-02-03,12.327840805053711,12.327840805053711,12.327840805053711,12.327840805053711,0.0
+2013-02-04,12.292819023132324,12.362862586975098,12.292819023132324,12.292819023132324,233809.0
+2013-02-05,12.257797241210938,12.257797241210938,12.187751770019531,12.187751770019531,566609.0
+2013-02-06,12.292819023132324,12.292819023132324,12.187751770019531,12.222773551940918,433913.0
+2013-02-07,12.222773551940918,12.222773551940918,12.222773551940918,12.222773551940918,0.0
+2013-02-10,12.222773551940918,12.222773551940918,12.222773551940918,12.222773551940918,0.0
+2013-02-11,12.222773551940918,12.292819023132324,12.222773551940918,12.257797241210938,505362.0
+2013-02-12,12.222773551940918,12.222773551940918,12.152729988098145,12.187751770019531,858574.0
+2013-02-13,12.222773551940918,12.257797241210938,12.187751770019531,12.257797241210938,668667.0
+2013-02-14,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2013-02-17,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2013-02-18,12.187751770019531,12.187751770019531,12.082685470581055,12.117708206176758,586132.0
+2013-02-19,12.117708206176758,12.187751770019531,12.047662734985352,12.117708206176758,594807.0
+2013-02-20,12.187751770019531,12.222773551940918,12.117708206176758,12.152729988098145,983147.0
+2013-02-21,12.152729988098145,12.152729988098145,12.152729988098145,12.152729988098145,0.0
+2013-02-24,12.152729988098145,12.152729988098145,12.152729988098145,12.152729988098145,0.0
+2013-02-25,12.082685470581055,12.117708206176758,12.047662734985352,12.082685470581055,449933.0
+2013-02-26,12.047662734985352,12.047662734985352,11.907573699951172,11.907573699951172,1870839.0
+2013-02-27,11.977618217468262,11.977618217468262,11.907573699951172,11.942596435546875,587219.0
+2013-02-28,11.942596435546875,11.942596435546875,11.942596435546875,11.942596435546875,0.0
+2013-03-03,11.942596435546875,11.942596435546875,11.942596435546875,11.942596435546875,0.0
+2013-03-04,11.907573699951172,11.942596435546875,11.872551918029785,11.907573699951172,602572.0
+2013-03-05,11.907573699951172,11.977618217468262,11.907573699951172,11.907573699951172,414948.0
+2013-03-06,11.942596435546875,11.977618217468262,11.872551918029785,11.907573699951172,797391.0
+2013-03-07,11.907573699951172,11.907573699951172,11.907573699951172,11.907573699951172,0.0
+2013-03-10,11.907573699951172,11.907573699951172,11.907573699951172,11.907573699951172,0.0
+2013-03-11,11.907573699951172,11.977618217468262,11.907573699951172,11.942596435546875,644693.0
+2013-03-12,11.907573699951172,11.942596435546875,11.837529182434082,11.837529182434082,602567.0
+2013-03-13,11.872551918029785,11.977618217468262,11.837529182434082,11.907573699951172,733921.0
+2013-03-14,11.907573699951172,11.907573699951172,11.907573699951172,11.907573699951172,0.0
+2013-03-17,11.907573699951172,12.012640953063965,11.907573699951172,11.977618217468262,622819.0
+2013-03-18,11.942596435546875,12.012640953063965,11.907573699951172,12.012640953063965,427944.0
+2013-03-19,12.012640953063965,12.012640953063965,11.942596435546875,11.977618217468262,532897.0
+2013-03-20,11.977618217468262,12.047662734985352,11.977618217468262,12.012640953063965,510370.0
+2013-03-21,,,,,
+2013-03-24,12.257797241210938,12.46792984008789,12.187751770019531,12.46792984008789,1389785.0
+2013-03-25,12.432908058166504,12.643041610717773,12.432908058166504,12.537975311279297,1908296.0
+2013-03-26,12.537975311279297,12.643041610717773,12.46792984008789,12.60801887512207,1502208.0
+2013-03-27,12.60801887512207,12.60801887512207,12.46792984008789,12.46792984008789,929636.0
+2013-03-28,,,,,
+2013-03-31,12.432908058166504,12.432908058166504,12.187751770019531,12.292819023132324,1440961.0
+2013-04-01,12.292819023132324,12.397886276245117,12.187751770019531,12.362862586975098,570027.0
+2013-04-02,12.397886276245117,12.60801887512207,12.362862586975098,12.537975311279297,1367539.0
+2013-04-03,12.537975311279297,12.678064346313477,12.537975311279297,12.60801887512207,1260928.0
+2013-04-04,,,,,
+2013-04-07,12.397886276245117,12.958242416381836,12.397886276245117,12.923219680786133,3545671.0
+2013-04-08,12.888197898864746,13.098331451416016,12.853175163269043,13.063308715820312,2232838.0
+2013-04-09,13.063308715820312,13.098331451416016,12.853175163269043,12.958242416381836,1033722.0
+2013-04-10,12.923219680786133,12.993264198303223,12.853175163269043,12.923219680786133,612154.0
+2013-04-11,,,,,
+2013-04-14,12.748108863830566,12.748108863830566,12.60801887512207,12.643041610717773,815339.0
+2013-04-15,12.643041610717773,12.713086128234863,12.572997093200684,12.643041610717773,905138.0
+2013-04-16,12.327840805053711,12.537975311279297,12.327840805053711,12.432908058166504,843350.0
+2013-04-17,12.46792984008789,12.748108863830566,12.432908058166504,12.713086128234863,1407021.0
+2013-04-18,,,,,
+2013-04-21,12.678064346313477,12.783130645751953,12.60801887512207,12.783130645751953,2897514.0
+2013-04-22,11.522329330444336,11.522329330444336,11.522329330444336,11.522329330444336,3335358.0
+2013-04-23,11.417262077331543,11.45228385925293,11.03201675415039,11.242151260375977,8810370.0
+2013-04-24,11.242151260375977,11.277173042297363,11.17210578918457,11.242151260375977,2807825.0
+2013-04-25,,,,,
+2013-04-28,11.277173042297363,11.277173042297363,11.207127571105957,11.277173042297363,1049833.0
+2013-04-29,11.242151260375977,11.277173042297363,11.207127571105957,11.242151260375977,1007564.0
+2013-04-30,11.242151260375977,11.277173042297363,11.207127571105957,11.242151260375977,1074521.0
+2013-05-01,11.242151260375977,11.242151260375977,11.17210578918457,11.207127571105957,987080.0
+2013-05-02,11.207127571105957,11.207127571105957,11.207127571105957,11.207127571105957,0.0
+2013-05-05,11.277173042297363,11.277173042297363,11.207127571105957,11.242151260375977,941589.0
+2013-05-06,11.242151260375977,11.242151260375977,11.137084007263184,11.207127571105957,1921397.0
+2013-05-07,11.137084007263184,11.17210578918457,11.137084007263184,11.17210578918457,529231.0
+2013-05-08,11.17210578918457,11.242151260375977,11.17210578918457,11.242151260375977,910277.0
+2013-05-09,,,,,
+2013-05-12,11.207127571105957,11.207127571105957,11.137084007263184,11.17210578918457,693311.0
+2013-05-13,11.137084007263184,11.17210578918457,11.067038536071777,11.10206127166748,1300512.0
+2013-05-14,11.067038536071777,11.207127571105957,11.067038536071777,11.10206127166748,1157928.0
+2013-05-15,11.10206127166748,11.137084007263184,10.891927719116211,10.996994972229004,2111593.0
+2013-05-16,,,,,
+2013-05-19,11.242151260375977,11.417262077331543,11.242151260375977,11.382240295410156,2508272.0
+2013-05-20,11.382240295410156,11.45228385925293,11.31219482421875,11.31219482421875,1562424.0
+2013-05-21,11.31219482421875,11.382240295410156,11.31219482421875,11.31219482421875,1114887.0
+2013-05-22,11.31219482421875,11.31219482421875,11.242151260375977,11.277173042297363,630607.0
+2013-05-23,,,,,
+2013-05-26,11.242151260375977,11.242151260375977,11.17210578918457,11.17210578918457,469741.0
+2013-05-27,11.17210578918457,11.207127571105957,11.137084007263184,11.17210578918457,654186.0
+2013-05-28,11.17210578918457,11.242151260375977,11.17210578918457,11.207127571105957,680997.0
+2013-05-29,11.207127571105957,11.242151260375977,11.17210578918457,11.207127571105957,998888.0
+2013-05-30,,,,,
+2013-06-02,11.207127571105957,11.207127571105957,11.10206127166748,11.17210578918457,1194242.0
+2013-06-03,11.137084007263184,11.242151260375977,11.10206127166748,11.242151260375977,1859523.0
+2013-06-04,11.242151260375977,11.31219482421875,11.207127571105957,11.207127571105957,1525623.0
+2013-06-05,11.207127571105957,11.242151260375977,11.17210578918457,11.242151260375977,681423.0
+2013-06-06,,,,,
+2013-06-09,11.242151260375977,11.242151260375977,11.17210578918457,11.207127571105957,938803.0
+2013-06-10,11.242151260375977,11.627395629882812,11.242151260375977,11.417262077331543,4795778.0
+2013-06-11,11.45228385925293,11.45228385925293,11.347216606140137,11.382240295410156,935253.0
+2013-06-12,11.347216606140137,11.417262077331543,11.347216606140137,11.382240295410156,818506.0
+2013-06-13,,,,,
+2013-06-16,10.9619722366333,11.10206127166748,10.9619722366333,11.067038536071777,842318.0
+2013-06-17,11.10206127166748,11.31219482421875,11.10206127166748,11.207127571105957,1053889.0
+2013-06-18,11.242151260375977,11.31219482421875,11.17210578918457,11.207127571105957,1137808.0
+2013-06-19,11.242151260375977,11.277173042297363,11.207127571105957,11.207127571105957,496780.0
+2013-06-20,,,,,
+2013-06-23,11.207127571105957,11.277173042297363,11.207127571105957,11.277173042297363,428642.0
+2013-06-24,11.242151260375977,11.242151260375977,11.10206127166748,11.137084007263184,1410876.0
+2013-06-25,11.137084007263184,11.207127571105957,11.10206127166748,11.17210578918457,595438.0
+2013-06-26,11.17210578918457,11.17210578918457,11.10206127166748,11.137084007263184,1025110.0
+2013-06-27,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0
+2013-06-30,11.10206127166748,11.137084007263184,11.10206127166748,11.10206127166748,345208.0
+2013-07-01,11.137084007263184,11.17210578918457,11.10206127166748,11.17210578918457,562731.0
+2013-07-02,11.137084007263184,11.17210578918457,11.10206127166748,11.17210578918457,927219.0
+2013-07-03,11.137084007263184,11.17210578918457,11.10206127166748,11.137084007263184,462240.0
+2013-07-04,11.137084007263184,11.137084007263184,11.137084007263184,11.137084007263184,0.0
+2013-07-07,11.17210578918457,11.242151260375977,11.17210578918457,11.207127571105957,830240.0
+2013-07-08,11.17210578918457,11.207127571105957,11.17210578918457,11.207127571105957,410121.0
+2013-07-09,11.207127571105957,11.242151260375977,11.17210578918457,11.207127571105957,801942.0
+2013-07-10,11.17210578918457,11.207127571105957,11.17210578918457,11.207127571105957,145685.0
+2013-07-11,,,,,
+2013-07-14,11.242151260375977,11.277173042297363,11.207127571105957,11.277173042297363,442662.0
+2013-07-15,11.207127571105957,11.277173042297363,11.17210578918457,11.242151260375977,680689.0
+2013-07-16,11.207127571105957,11.242151260375977,11.137084007263184,11.17210578918457,784560.0
+2013-07-17,11.137084007263184,11.17210578918457,11.067038536071777,11.137084007263184,1351247.0
+2013-07-18,,,,,
+2013-07-21,10.926950454711914,11.03201675415039,10.821883201599121,10.996994972229004,1853889.0
+2013-07-22,10.996994972229004,11.03201675415039,10.9619722366333,11.03201675415039,937824.0
+2013-07-23,10.996994972229004,11.03201675415039,10.926950454711914,11.03201675415039,621156.0
+2013-07-24,11.03201675415039,11.03201675415039,10.9619722366333,10.9619722366333,778503.0
+2013-07-25,10.9619722366333,10.9619722366333,10.9619722366333,10.9619722366333,0.0
+2013-07-28,10.9619722366333,10.996994972229004,10.891927719116211,10.926950454711914,702481.0
+2013-07-29,10.926950454711914,10.996994972229004,10.926950454711914,10.9619722366333,681688.0
+2013-07-30,10.9619722366333,10.996994972229004,10.926950454711914,10.9619722366333,1071753.0
+2013-07-31,10.9619722366333,11.03201675415039,10.926950454711914,10.996994972229004,941423.0
+2013-08-01,10.996994972229004,11.03201675415039,10.9619722366333,10.9619722366333,475941.0
+2013-08-04,10.996994972229004,11.03201675415039,10.9619722366333,11.03201675415039,729492.0
+2013-08-05,11.067038536071777,11.10206127166748,11.03201675415039,11.03201675415039,2243593.0
+2013-08-11,11.03201675415039,11.03201675415039,11.03201675415039,11.03201675415039,0.0
+2013-08-13,11.10206127166748,11.242151260375977,11.10206127166748,11.207127571105957,1811355.0
+2013-08-14,11.17210578918457,11.207127571105957,11.10206127166748,11.137084007263184,2019139.0
+2013-08-15,11.207127571105957,11.417262077331543,11.17210578918457,11.31219482421875,4375156.0
+2013-08-18,,,,,
+2013-08-19,11.277173042297363,11.31219482421875,11.242151260375977,11.277173042297363,1151043.0
+2013-08-20,11.277173042297363,11.417262077331543,11.242151260375977,11.31219482421875,2871096.0
+2013-08-21,11.31219482421875,11.417262077331543,11.277173042297363,11.382240295410156,2288270.0
+2013-08-22,11.382240295410156,11.487306594848633,11.347216606140137,11.417262077331543,3284951.0
+2013-08-25,11.45228385925293,11.45228385925293,11.277173042297363,11.277173042297363,2043844.0
+2013-08-26,11.277173042297363,11.31219482421875,11.17210578918457,11.207127571105957,1473843.0
+2013-08-27,11.137084007263184,11.137084007263184,10.786861419677734,10.821883201599121,3322144.0
+2013-08-28,10.751838684082031,10.891927719116211,10.576726913452148,10.786861419677734,1984306.0
+2013-08-29,10.821883201599121,10.891927719116211,10.716815948486328,10.751838684082031,981646.0
+2013-09-01,10.856905937194824,10.891927719116211,10.821883201599121,10.891927719116211,739553.0
+2013-09-02,10.891927719116211,10.926950454711914,10.821883201599121,10.891927719116211,1269414.0
+2013-09-03,10.926950454711914,10.926950454711914,10.681794166564941,10.716815948486328,1329443.0
+2013-09-04,10.681794166564941,10.681794166564941,10.331570625305176,10.436637878417969,2000659.0
+2013-09-05,10.366594314575195,10.471659660339355,10.15645980834961,10.296548843383789,1901579.0
+2013-09-08,10.366594314575195,10.436637878417969,10.261527061462402,10.261527061462402,921063.0
+2013-09-09,10.261527061462402,10.296548843383789,10.15645980834961,10.261527061462402,697271.0
+2013-09-10,10.786861419677734,10.786861419677734,10.506683349609375,10.611749649047852,1772653.0
+2013-09-11,10.611749649047852,10.611749649047852,10.471659660339355,10.471659660339355,1172262.0
+2013-09-12,10.366594314575195,10.471659660339355,10.331570625305176,10.436637878417969,1627224.0
+2013-09-15,10.506683349609375,10.646772384643555,10.471659660339355,10.646772384643555,3021072.0
+2013-09-16,10.646772384643555,10.681794166564941,10.541705131530762,10.611749649047852,1856855.0
+2013-09-17,10.646772384643555,10.646772384643555,10.541705131530762,10.611749649047852,1048318.0
+2013-09-18,10.611749649047852,10.611749649047852,10.506683349609375,10.541705131530762,1057712.0
+2013-09-19,10.611749649047852,10.786861419677734,10.611749649047852,10.751838684082031,3239426.0
+2013-09-24,10.786861419677734,10.821883201599121,10.716815948486328,10.751838684082031,1389438.0
+2013-09-25,10.751838684082031,10.751838684082031,10.751838684082031,10.751838684082031,0.0
+2013-09-26,10.751838684082031,10.786861419677734,10.646772384643555,10.751838684082031,1136031.0
+2013-09-29,10.751838684082031,10.751838684082031,10.646772384643555,10.681794166564941,669042.0
+2013-09-30,10.681794166564941,10.681794166564941,10.576726913452148,10.611749649047852,870780.0
+2013-10-01,10.611749649047852,10.681794166564941,10.576726913452148,10.646772384643555,592809.0
+2013-10-02,10.611749649047852,10.751838684082031,10.611749649047852,10.716815948486328,859709.0
+2013-10-03,10.716815948486328,10.786861419677734,10.681794166564941,10.716815948486328,988125.0
+2013-10-06,10.716815948486328,10.751838684082031,10.611749649047852,10.681794166564941,1167766.0
+2013-10-07,10.681794166564941,10.821883201599121,10.611749649047852,10.646772384643555,1547512.0
+2013-10-08,10.681794166564941,10.716815948486328,10.611749649047852,10.681794166564941,966567.0
+2013-10-09,10.646772384643555,10.786861419677734,10.611749649047852,10.751838684082031,963385.0
+2013-10-10,10.751838684082031,10.9619722366333,10.716815948486328,10.786861419677734,3058486.0
+2013-10-13,10.786861419677734,10.786861419677734,10.786861419677734,10.786861419677734,0.0
+2013-10-20,10.891927719116211,11.242151260375977,10.821883201599121,11.17210578918457,3884097.0
+2013-10-21,11.17210578918457,11.17210578918457,10.996994972229004,11.067038536071777,1974892.0
+2013-10-22,11.067038536071777,11.31219482421875,11.067038536071777,11.242151260375977,4005224.0
+2013-10-23,11.277173042297363,11.382240295410156,11.242151260375977,11.31219482421875,3295186.0
+2013-10-24,11.17210578918457,11.207127571105957,11.03201675415039,11.207127571105957,3743575.0
+2013-10-27,11.137084007263184,11.277173042297363,11.10206127166748,11.242151260375977,1427360.0
+2013-10-28,11.207127571105957,11.242151260375977,11.137084007263184,11.17210578918457,865006.0
+2013-10-29,11.137084007263184,11.207127571105957,11.10206127166748,11.10206127166748,959554.0
+2013-10-30,11.137084007263184,11.207127571105957,11.10206127166748,11.207127571105957,752306.0
+2013-10-31,11.207127571105957,11.207127571105957,11.137084007263184,11.17210578918457,933367.0
+2013-11-03,11.17210578918457,11.207127571105957,11.137084007263184,11.137084007263184,810776.0
+2013-11-04,11.137084007263184,11.417262077331543,11.137084007263184,11.417262077331543,2750813.0
+2013-11-05,11.417262077331543,11.802507400512695,11.417262077331543,11.802507400512695,5372768.0
+2013-11-06,11.802507400512695,11.837529182434082,11.59237289428711,11.627395629882812,2129421.0
+2013-11-07,11.627395629882812,11.837529182434082,11.557351112365723,11.802507400512695,2525453.0
+2013-11-10,11.767484664916992,11.802507400512695,11.662418365478516,11.697440147399902,1599544.0
+2013-11-11,11.662418365478516,11.732461929321289,11.627395629882812,11.662418365478516,1563312.0
+2013-11-12,11.59237289428711,11.802507400512695,11.59237289428711,11.697440147399902,2851306.0
+2013-11-13,11.732461929321289,11.802507400512695,11.662418365478516,11.697440147399902,1428299.0
+2013-11-14,11.662418365478516,12.152729988098145,11.662418365478516,12.012640953063965,6531855.0
+2013-11-17,12.047662734985352,12.222773551940918,11.942596435546875,12.012640953063965,2376593.0
+2013-11-18,12.012640953063965,12.222773551940918,11.802507400512695,11.802507400512695,3609713.0
+2013-11-19,11.802507400512695,11.977618217468262,11.662418365478516,11.942596435546875,2362704.0
+2013-11-20,11.942596435546875,11.942596435546875,11.732461929321289,11.802507400512695,1952572.0
+2013-11-21,11.767484664916992,11.872551918029785,11.697440147399902,11.767484664916992,1018991.0
+2013-11-24,11.837529182434082,11.942596435546875,11.837529182434082,11.907573699951172,1364802.0
+2013-11-25,11.872551918029785,12.012640953063965,11.802507400512695,11.872551918029785,1869438.0
+2013-11-26,11.837529182434082,11.872551918029785,11.697440147399902,11.767484664916992,825734.0
+2013-11-27,11.732461929321289,11.837529182434082,11.732461929321289,11.732461929321289,1097267.0
+2013-11-28,11.767484664916992,11.837529182434082,11.732461929321289,11.767484664916992,968043.0
+2013-12-01,11.767484664916992,11.872551918029785,11.732461929321289,11.767484664916992,1011421.0
+2013-12-02,11.802507400512695,11.907573699951172,11.802507400512695,11.837529182434082,838983.0
+2013-12-03,11.837529182434082,11.872551918029785,11.627395629882812,11.697440147399902,898842.0
+2013-12-04,11.627395629882812,11.697440147399902,11.59237289428711,11.662418365478516,748292.0
+2013-12-05,11.662418365478516,11.767484664916992,11.59237289428711,11.767484664916992,1321110.0
+2013-12-08,11.837529182434082,12.012640953063965,11.767484664916992,12.012640953063965,2059868.0
+2013-12-09,12.012640953063965,12.047662734985352,11.942596435546875,12.012640953063965,1354085.0
+2013-12-10,12.012640953063965,12.327840805053711,12.012640953063965,12.187751770019531,3770635.0
+2013-12-11,12.187751770019531,12.748108863830566,12.187751770019531,12.748108863830566,6035752.0
+2013-12-12,12.713086128234863,12.748108863830566,12.397886276245117,12.60801887512207,3347889.0
+2013-12-15,13.868821144104004,13.868821144104004,13.868821144104004,13.868821144104004,2754308.0
+2013-12-16,15.234689712524414,15.234689712524414,15.234689712524414,15.234689712524414,1909583.0
+2013-12-17,15.409802436828613,16.74064826965332,15.129623413085938,16.040203094482422,35881177.0
+2013-12-18,16.110246658325195,16.46047019958496,15.72500228881836,15.72500228881836,11290634.0
+2013-12-19,15.760024070739746,15.830068588256836,14.884467124938965,15.65495777130127,15008010.0
+2013-12-22,15.72500228881836,16.285358428955078,15.514867782592773,16.075225830078125,11166742.0
+2013-12-23,16.040203094482422,16.705625534057617,15.935135841369629,16.355403900146484,10714944.0
+2013-12-24,16.390424728393555,16.670604705810547,16.250335693359375,16.565536499023438,6690140.0
+2013-12-25,16.565536499023438,16.74064826965332,16.390424728393555,16.46047019958496,5019278.0
+2013-12-26,16.390424728393555,16.8807373046875,16.355403900146484,16.77566909790039,10443402.0
+2013-12-29,16.77566909790039,16.985803604125977,16.74064826965332,16.8807373046875,4355120.0
+2013-12-30,16.8807373046875,16.950782775878906,16.77566909790039,16.77566909790039,4635680.0
+2013-12-31,16.77566909790039,17.125892639160156,16.670604705810547,16.985803604125977,4605569.0
+2014-01-01,17.230960845947266,18.211584091186523,17.230960845947266,17.79131507873535,15611831.0
+2014-01-02,17.931406021118164,18.001449584960938,17.651227951049805,17.79131507873535,4726958.0
+2014-01-05,17.79131507873535,18.141538619995117,17.79131507873535,17.861360549926758,4361302.0
+2014-01-06,17.79131507873535,17.861360549926758,17.476116180419922,17.511138916015625,4837102.0
+2014-01-07,17.476116180419922,19.262252807617188,17.371049880981445,19.262252807617188,14699098.0
+2014-01-08,19.962697982788086,21.15345573425293,19.7525634765625,21.15345573425293,34646049.0
+2014-01-09,21.643766403198242,22.694435119628906,21.363588333129883,21.993989944458008,44166285.0
+2014-01-12,22.06403350830078,22.554346084594727,21.29354476928711,21.993989944458008,18175624.0
+2014-01-13,21.993989944458008,22.904569625854492,21.57372283935547,22.20412254333496,19262622.0
+2014-01-14,22.20412254333496,22.20412254333496,22.20412254333496,22.20412254333496,0.0
+2014-01-15,22.20412254333496,22.274168014526367,21.9239444732666,21.993989944458008,3213197.0
+2014-01-16,21.9239444732666,21.9239444732666,21.29354476928711,21.43363380432129,4487533.0
+2014-01-19,21.083410263061523,21.15345573425293,20.03274154663086,20.17283058166504,6525406.0
+2014-01-20,19.822608947753906,21.643766403198242,19.7525634765625,21.01336669921875,11259039.0
+2014-01-21,21.01336669921875,21.503677368164062,20.803232192993164,21.01336669921875,5520773.0
+2014-01-22,21.57372283935547,21.853900909423828,20.523054122924805,20.73318862915039,10649347.0
+2014-01-23,20.59309959411621,20.59309959411621,19.89265251159668,19.962697982788086,9096765.0
+2014-01-26,19.262252807617188,19.7525634765625,18.631851196289062,19.122163772583008,18615244.0
+2014-01-27,19.19220733642578,19.402341842651367,17.511138916015625,17.79131507873535,19653166.0
+2014-01-28,17.931406021118164,18.56180763244629,17.79131507873535,18.211584091186523,13903961.0
+2014-01-29,18.491762161254883,18.912029266357422,18.491762161254883,18.771940231323242,7395085.0
+2014-01-30,18.56180763244629,18.56180763244629,18.281627655029297,18.281627655029297,4319556.0
+2014-02-02,18.351673126220703,18.631851196289062,18.211584091186523,18.421716690063477,5902184.0
+2014-02-03,18.421716690063477,18.491762161254883,18.211584091186523,18.281627655029297,2516158.0
+2014-02-04,17.861360549926758,18.141538619995117,17.721271514892578,18.071495056152344,3584781.0
+2014-02-05,18.001449584960938,18.211584091186523,18.001449584960938,18.001449584960938,2018943.0
+2014-02-06,18.071495056152344,18.071495056152344,17.931406021118164,17.931406021118164,1567567.0
+2014-02-09,18.071495056152344,18.351673126220703,18.071495056152344,18.211584091186523,2643110.0
+2014-02-10,18.211584091186523,18.421716690063477,17.721271514892578,18.281627655029297,3020139.0
+2014-02-11,18.351673126220703,18.351673126220703,18.001449584960938,18.281627655029297,4409059.0
+2014-02-12,18.281627655029297,18.56180763244629,18.141538619995117,18.281627655029297,3950334.0
+2014-02-13,18.281627655029297,18.771940231323242,18.281627655029297,18.70189666748047,7307216.0
+2014-02-16,18.70189666748047,18.982074737548828,18.631851196289062,18.70189666748047,3656122.0
+2014-02-17,18.631851196289062,18.70189666748047,18.351673126220703,18.491762161254883,3034993.0
+2014-02-18,18.491762161254883,18.56180763244629,18.071495056152344,18.211584091186523,5417530.0
+2014-02-19,18.281627655029297,18.281627655029297,18.141538619995117,18.281627655029297,1687450.0
+2014-02-20,18.211584091186523,18.56180763244629,18.141538619995117,18.351673126220703,3409811.0
+2014-02-23,18.351673126220703,18.421716690063477,18.281627655029297,18.351673126220703,1016802.0
+2014-02-24,18.281627655029297,18.56180763244629,18.211584091186523,18.491762161254883,3051543.0
+2014-02-25,18.56180763244629,19.122163772583008,18.56180763244629,18.84198570251465,9588950.0
+2014-02-26,18.912029266357422,19.33229637145996,18.771940231323242,18.912029266357422,7684347.0
+2014-02-27,18.982074737548828,19.0521183013916,18.771940231323242,18.84198570251465,2399802.0
+2014-03-02,18.70189666748047,18.84198570251465,18.141538619995117,18.491762161254883,4042688.0
+2014-03-03,18.211584091186523,18.351673126220703,18.071495056152344,18.211584091186523,3578997.0
+2014-03-04,18.281627655029297,18.631851196289062,18.281627655029297,18.631851196289062,3194021.0
+2014-03-05,18.70189666748047,18.84198570251465,18.351673126220703,18.491762161254883,3506789.0
+2014-03-06,18.56180763244629,18.631851196289062,18.421716690063477,18.491762161254883,1849826.0
+2014-03-09,18.631851196289062,18.84198570251465,18.56180763244629,18.70189666748047,2425209.0
+2014-03-10,18.631851196289062,18.912029266357422,18.491762161254883,18.70189666748047,4029598.0
+2014-03-11,18.631851196289062,18.84198570251465,18.631851196289062,18.771940231323242,3523068.0
+2014-03-12,18.70189666748047,18.771940231323242,18.491762161254883,18.631851196289062,3233858.0
+2014-03-13,18.631851196289062,18.631851196289062,18.631851196289062,18.631851196289062,0.0
+2014-03-16,18.56180763244629,18.631851196289062,18.421716690063477,18.491762161254883,1581609.0
+2014-03-17,18.491762161254883,18.631851196289062,18.421716690063477,18.56180763244629,892157.0
+2014-03-18,18.56180763244629,18.631851196289062,18.281627655029297,18.281627655029297,2720871.0
+2014-03-19,18.211584091186523,18.281627655029297,18.071495056152344,18.211584091186523,1434893.0
+2014-03-20,18.141538619995117,18.141538619995117,17.931406021118164,18.071495056152344,1525728.0
+2014-03-23,18.071495056152344,18.351673126220703,18.071495056152344,18.211584091186523,2359573.0
+2014-03-24,18.281627655029297,18.84198570251465,18.141538619995117,18.56180763244629,5620503.0
+2014-03-25,18.56180763244629,19.33229637145996,18.56180763244629,19.0521183013916,10985280.0
+2014-03-26,19.19220733642578,19.33229637145996,18.912029266357422,19.33229637145996,6408680.0
+2014-03-27,18.982074737548828,18.982074737548828,18.491762161254883,18.631851196289062,8362126.0
+2014-03-30,18.70189666748047,18.912029266357422,18.351673126220703,18.491762161254883,5846698.0
+2014-03-31,18.491762161254883,18.56180763244629,18.211584091186523,18.281627655029297,3430403.0
+2014-04-01,18.56180763244629,19.122163772583008,18.491762161254883,19.122163772583008,13094679.0
+2014-04-02,19.262252807617188,20.803232192993164,19.19220733642578,20.382965087890625,23226463.0
+2014-04-03,20.803232192993164,21.223499298095703,20.17283058166504,20.382965087890625,14621656.0
+2014-04-06,20.382965087890625,20.663143157958984,19.7525634765625,19.89265251159668,5849956.0
+2014-04-07,19.962697982788086,19.962697982788086,19.19220733642578,19.7525634765625,6081120.0
+2014-04-08,19.682519912719727,19.822608947753906,19.542430877685547,19.542430877685547,2557480.0
+2014-04-09,19.61247444152832,19.682519912719727,18.771940231323242,19.122163772583008,5025187.0
+2014-04-10,19.122163772583008,19.19220733642578,18.771940231323242,18.912029266357422,2791269.0
+2014-04-13,18.56180763244629,18.912029266357422,18.351673126220703,18.70189666748047,2275521.0
+2014-04-14,18.56180763244629,19.682519912719727,18.56180763244629,19.61247444152832,5064934.0
+2014-04-15,19.7525634765625,19.89265251159668,19.47238540649414,19.47238540649414,3315675.0
+2014-04-16,19.61247444152832,19.682519912719727,19.262252807617188,19.47238540649414,1800281.0
+2014-04-17,20.03274154663086,20.663143157958984,19.822608947753906,20.03274154663086,10015787.0
+2014-04-20,20.03274154663086,20.102787017822266,19.7525634765625,19.822608947753906,4113030.0
+2014-04-21,19.89265251159668,20.102787017822266,19.61247444152832,19.7525634765625,6818085.0
+2014-04-22,19.7525634765625,19.89265251159668,19.682519912719727,19.7525634765625,2521874.0
+2014-04-23,19.822608947753906,19.89265251159668,19.33229637145996,19.47238540649414,2881000.0
+2014-04-24,19.402341842651367,19.61247444152832,19.33229637145996,19.542430877685547,1355735.0
+2014-04-27,19.47238540649414,19.61247444152832,19.402341842651367,19.402341842651367,1625857.0
+2014-04-28,19.402341842651367,19.47238540649414,19.262252807617188,19.33229637145996,1420961.0
+2014-04-29,19.33229637145996,19.402341842651367,19.19220733642578,19.262252807617188,1626156.0
+2014-04-30,19.47238540649414,19.822608947753906,19.402341842651367,19.682519912719727,5046352.0
+2014-05-01,19.7525634765625,19.89265251159668,19.61247444152832,19.682519912719727,3940950.0
+2014-05-04,19.682519912719727,20.102787017822266,19.682519912719727,19.962697982788086,5136707.0
+2014-05-05,20.03274154663086,20.03274154663086,19.682519912719727,19.822608947753906,1770594.0
+2014-05-06,19.822608947753906,19.962697982788086,19.542430877685547,19.7525634765625,1743129.0
+2014-05-07,19.61247444152832,19.7525634765625,19.542430877685547,19.7525634765625,1393975.0
+2014-05-08,19.682519912719727,19.962697982788086,19.682519912719727,19.7525634765625,2048923.0
+2014-05-11,19.822608947753906,19.89265251159668,19.61247444152832,19.7525634765625,1228151.0
+2014-05-12,19.682519912719727,19.822608947753906,19.61247444152832,19.822608947753906,1674352.0
+2014-05-13,19.822608947753906,19.89265251159668,19.61247444152832,19.7525634765625,2457768.0
+2014-05-14,19.7525634765625,20.73318862915039,19.7525634765625,20.382965087890625,14107521.0
+2014-05-15,20.59309959411621,21.783855438232422,20.59309959411621,21.43363380432129,29050130.0
+2014-05-18,21.363588333129883,22.134078979492188,21.223499298095703,21.783855438232422,21454335.0
+2014-05-19,21.783855438232422,21.993989944458008,21.363588333129883,21.643766403198242,11439787.0
+2014-05-20,22.06403350830078,22.20412254333496,21.643766403198242,21.853900909423828,11147567.0
+2014-05-21,21.853900909423828,21.9239444732666,21.643766403198242,21.71381187438965,4552797.0
+2014-05-22,21.71381187438965,22.134078979492188,21.71381187438965,21.993989944458008,7106825.0
+2014-05-25,21.9239444732666,22.554346084594727,21.71381187438965,22.344213485717773,11890153.0
+2014-05-26,22.414257049560547,22.764480590820312,22.20412254333496,22.554346084594727,8692144.0
+2014-05-27,22.694435119628906,22.764480590820312,22.414257049560547,22.624391555786133,4954335.0
+2014-05-28,22.484302520751953,23.044658660888672,22.274168014526367,22.624391555786133,6596274.0
+2014-05-29,22.694435119628906,23.534969329833984,22.344213485717773,23.254791259765625,11820863.0
+2014-06-01,23.534969329833984,24.095325469970703,23.534969329833984,23.88519287109375,7864998.0
+2014-06-02,23.88519287109375,23.955236434936523,23.675058364868164,23.815147399902344,2995967.0
+2014-06-03,23.88519287109375,24.235416412353516,23.46492576599121,23.815147399902344,6679290.0
+2014-06-04,23.74510383605957,23.88519287109375,23.46492576599121,23.675058364868164,2557682.0
+2014-06-05,23.534969329833984,23.60501480102539,23.044658660888672,23.254791259765625,3721168.0
+2014-06-08,23.18474769592285,23.394880294799805,22.414257049560547,22.974613189697266,3068626.0
+2014-06-09,22.974613189697266,23.18474769592285,22.764480590820312,23.044658660888672,2308637.0
+2014-06-10,23.044658660888672,23.534969329833984,22.904569625854492,23.044658660888672,3933801.0
+2014-06-11,23.114702224731445,23.114702224731445,22.694435119628906,22.694435119628906,2611881.0
+2014-06-12,22.694435119628906,22.764480590820312,22.20412254333496,22.344213485717773,2985789.0
+2014-06-15,22.06403350830078,22.06403350830078,21.43363380432129,21.853900909423828,5082045.0
+2014-06-16,21.71381187438965,21.9239444732666,21.01336669921875,21.083410263061523,3449671.0
+2014-06-17,21.083410263061523,21.783855438232422,20.87327766418457,21.783855438232422,3616456.0
+2014-06-18,21.783855438232422,21.993989944458008,21.57372283935547,21.853900909423828,2664104.0
+2014-06-19,21.853900909423828,22.764480590820312,21.853900909423828,22.764480590820312,5110221.0
+2014-06-22,22.834524154663086,23.044658660888672,22.414257049560547,22.554346084594727,2168646.0
+2014-06-23,22.414257049560547,22.484302520751953,21.993989944458008,22.20412254333496,3250238.0
+2014-06-24,22.134078979492188,22.134078979492188,21.363588333129883,21.783855438232422,3188510.0
+2014-06-25,21.853900909423828,22.20412254333496,21.783855438232422,22.06403350830078,1646817.0
+2014-06-26,22.06403350830078,22.274168014526367,21.9239444732666,22.134078979492188,1306709.0
+2014-06-29,21.71381187438965,21.993989944458008,21.15345573425293,21.643766403198242,827349.0
+2014-06-30,21.71381187438965,21.853900909423828,21.57372283935547,21.57372283935547,1062280.0
+2014-07-01,21.71381187438965,21.783855438232422,21.503677368164062,21.783855438232422,2265567.0
+2014-07-02,21.853900909423828,21.993989944458008,21.853900909423828,21.9239444732666,1412182.0
+2014-07-03,21.9239444732666,22.274168014526367,21.783855438232422,21.9239444732666,1158179.0
+2014-07-06,22.06403350830078,22.344213485717773,21.853900909423828,22.274168014526367,2121147.0
+2014-07-07,22.274168014526367,22.554346084594727,22.20412254333496,22.554346084594727,1773068.0
+2014-07-08,22.624391555786133,23.32483673095703,22.554346084594727,23.254791259765625,5110958.0
+2014-07-09,23.254791259765625,23.394880294799805,22.764480590820312,22.834524154663086,2561562.0
+2014-07-10,22.834524154663086,22.904569625854492,22.274168014526367,22.344213485717773,2815403.0
+2014-07-13,22.414257049560547,22.414257049560547,22.134078979492188,22.274168014526367,987424.0
+2014-07-14,22.344213485717773,22.484302520751953,22.134078979492188,22.274168014526367,1287347.0
+2014-07-15,22.274168014526367,22.344213485717773,22.134078979492188,22.274168014526367,1023342.0
+2014-07-16,22.274168014526367,22.554346084594727,22.20412254333496,22.484302520751953,1600021.0
+2014-07-17,22.20412254333496,22.274168014526367,21.71381187438965,21.783855438232422,4724422.0
+2014-07-20,21.71381187438965,21.71381187438965,21.363588333129883,21.57372283935547,1712778.0
+2014-07-21,21.57372283935547,22.344213485717773,21.503677368164062,22.20412254333496,2188030.0
+2014-07-22,22.554346084594727,24.02528190612793,22.554346084594727,23.534969329833984,12256894.0
+2014-07-23,23.46492576599121,23.74510383605957,23.32483673095703,23.394880294799805,3405973.0
+2014-07-24,23.534969329833984,23.88519287109375,23.32483673095703,23.74510383605957,5030942.0
+2014-08-03,24.44554901123047,24.865816116333008,24.16537094116211,24.58563804626465,7458414.0
+2014-08-04,24.655683517456055,24.935861587524414,24.58563804626465,24.725727081298828,5543531.0
+2014-08-05,24.795772552490234,24.935861587524414,24.58563804626465,24.795772552490234,3756875.0
+2014-08-06,24.58563804626465,24.725727081298828,24.44554901123047,24.44554901123047,2217478.0
+2014-08-07,24.44554901123047,24.655683517456055,24.44554901123047,24.515594482421875,1079664.0
+2014-08-10,24.30545997619629,24.515594482421875,24.095325469970703,24.30545997619629,1789598.0
+2014-08-11,24.235416412353516,24.30545997619629,24.095325469970703,24.16537094116211,972770.0
+2014-08-12,24.16537094116211,24.30545997619629,24.02528190612793,24.30545997619629,1044616.0
+2014-08-13,24.235416412353516,24.44554901123047,24.235416412353516,24.375505447387695,905774.0
+2014-08-14,24.30545997619629,24.30545997619629,24.16537094116211,24.16537094116211,672931.0
+2014-08-17,24.235416412353516,24.30545997619629,24.095325469970703,24.235416412353516,840754.0
+2014-08-18,24.16537094116211,24.30545997619629,24.02528190612793,24.235416412353516,1388025.0
+2014-08-19,24.02528190612793,24.30545997619629,23.955236434936523,24.02528190612793,1568133.0
+2014-08-20,23.88519287109375,24.02528190612793,23.74510383605957,23.88519287109375,1587189.0
+2014-08-21,23.88519287109375,23.955236434936523,23.815147399902344,23.88519287109375,710333.0
+2014-08-24,23.955236434936523,24.16537094116211,23.955236434936523,24.16537094116211,1132686.0
+2014-08-25,24.16537094116211,24.30545997619629,23.675058364868164,23.74510383605957,3423652.0
+2014-08-26,23.815147399902344,23.88519287109375,23.60501480102539,23.74510383605957,3292364.0
+2014-08-27,23.815147399902344,24.655683517456055,23.74510383605957,24.44554901123047,6188977.0
+2014-08-28,24.375505447387695,24.515594482421875,24.095325469970703,24.30545997619629,1855064.0
+2014-08-31,24.44554901123047,24.515594482421875,24.375505447387695,24.515594482421875,1233580.0
+2014-09-01,24.515594482421875,24.515594482421875,24.235416412353516,24.30545997619629,1280744.0
+2014-09-02,24.30545997619629,24.375505447387695,24.095325469970703,24.235416412353516,908291.0
+2014-09-03,24.16537094116211,24.58563804626465,24.02528190612793,24.30545997619629,3290686.0
+2014-09-04,24.30545997619629,24.655683517456055,24.095325469970703,24.375505447387695,3816236.0
+2014-09-07,24.58563804626465,24.865816116333008,24.515594482421875,24.655683517456055,3142005.0
+2014-09-08,24.795772552490234,24.865816116333008,24.58563804626465,24.655683517456055,1492956.0
+2014-09-09,24.655683517456055,25.286083221435547,24.58563804626465,25.145994186401367,6953735.0
+2014-09-10,25.145994186401367,25.145994186401367,24.655683517456055,24.935861587524414,2889338.0
+2014-09-11,24.865816116333008,25.005905151367188,24.44554901123047,24.515594482421875,1987109.0
+2014-09-14,24.515594482421875,24.725727081298828,24.235416412353516,24.30545997619629,2656113.0
+2014-09-15,24.30545997619629,24.375505447387695,23.394880294799805,23.88519287109375,2778278.0
+2014-09-16,24.02528190612793,24.30545997619629,23.88519287109375,24.16537094116211,1426299.0
+2014-09-17,24.16537094116211,24.30545997619629,24.02528190612793,24.095325469970703,947916.0
+2014-09-18,24.095325469970703,24.235416412353516,23.955236434936523,24.02528190612793,581748.0
+2014-09-21,24.095325469970703,24.095325469970703,23.74510383605957,23.815147399902344,919075.0
+2014-09-22,23.60501480102539,23.675058364868164,23.18474769592285,23.32483673095703,1323346.0
+2014-09-24,23.32483673095703,23.32483673095703,22.414257049560547,22.834524154663086,1730481.0
+2014-09-25,22.834524154663086,23.114702224731445,22.764480590820312,22.904569625854492,975035.0
+2014-09-28,22.904569625854492,23.044658660888672,22.484302520751953,22.764480590820312,417174.0
+2014-09-29,22.624391555786133,22.974613189697266,22.624391555786133,22.974613189697266,770909.0
+2014-09-30,22.974613189697266,23.18474769592285,22.904569625854492,23.18474769592285,679523.0
+2014-10-01,23.254791259765625,23.254791259765625,22.834524154663086,22.904569625854492,704869.0
+2014-10-02,22.834524154663086,22.834524154663086,22.414257049560547,22.554346084594727,4641392.0
+2014-10-12,21.083410263061523,21.71381187438965,20.382965087890625,20.382965087890625,3203538.0
+2014-10-13,20.242876052856445,20.803232192993164,19.61247444152832,20.663143157958984,2268226.0
+2014-10-14,20.523054122924805,20.523054122924805,19.61247444152832,19.7525634765625,2859939.0
+2014-10-15,19.682519912719727,19.682519912719727,18.211584091186523,18.281627655029297,5737505.0
+2014-10-16,17.651227951049805,17.931406021118164,16.63558006286621,17.371049880981445,6427770.0
+2014-10-19,18.281627655029297,18.421716690063477,17.721271514892578,18.281627655029297,3084966.0
+2014-10-20,18.421716690063477,18.70189666748047,17.861360549926758,18.491762161254883,1833365.0
+2014-10-21,18.281627655029297,19.822608947753906,18.281627655029297,19.47238540649414,2839018.0
+2014-10-22,19.822608947753906,21.363588333129883,19.61247444152832,21.363588333129883,4360548.0
+2014-10-23,21.57372283935547,22.134078979492188,21.15345573425293,21.223499298095703,15413544.0
+2014-10-26,20.663143157958984,21.43363380432129,20.523054122924805,21.083410263061523,3979508.0
+2014-10-27,21.083410263061523,21.083410263061523,20.31291961669922,20.382965087890625,2262602.0
+2014-10-28,20.102787017822266,20.31291961669922,19.89265251159668,20.17283058166504,2254245.0
+2014-10-29,20.31291961669922,20.45301055908203,19.7525634765625,19.7525634765625,1823460.0
+2014-10-30,19.682519912719727,19.962697982788086,19.0521183013916,19.89265251159668,2227617.0
+2014-11-02,20.03274154663086,20.45301055908203,19.89265251159668,20.102787017822266,1305701.0
+2014-11-03,20.102787017822266,20.242876052856445,19.962697982788086,20.03274154663086,825577.0
+2014-11-04,19.7525634765625,19.89265251159668,18.491762161254883,18.631851196289062,3351057.0
+2014-11-05,18.70189666748047,18.84198570251465,17.79131507873535,18.351673126220703,3012158.0
+2014-11-06,18.491762161254883,18.56180763244629,18.071495056152344,18.211584091186523,2495187.0
+2014-11-09,18.491762161254883,18.56180763244629,18.141538619995117,18.141538619995117,1546651.0
+2014-11-10,18.211584091186523,18.281627655029297,18.001449584960938,18.211584091186523,2280429.0
+2014-11-11,18.071495056152344,18.211584091186523,17.861360549926758,17.861360549926758,1454292.0
+2014-11-12,17.861360549926758,18.70189666748047,17.79131507873535,18.351673126220703,2394320.0
+2014-11-13,18.421716690063477,18.491762161254883,18.001449584960938,18.211584091186523,1490768.0
+2014-11-16,18.141538619995117,18.211584091186523,17.651227951049805,17.79131507873535,1613011.0
+2014-11-17,17.651227951049805,17.861360549926758,16.950782775878906,17.125892639160156,2211440.0
+2014-11-18,17.16091537475586,17.16091537475586,16.810693740844727,16.950782775878906,2972161.0
+2014-11-19,17.02082633972168,17.16091537475586,16.8807373046875,17.02082633972168,1512485.0
+2014-11-20,16.985803604125977,17.16091537475586,16.915760040283203,17.055849075317383,1238780.0
+2014-11-23,17.44109344482422,17.861360549926758,17.406070709228516,17.79131507873535,2517921.0
+2014-11-24,17.651227951049805,17.79131507873535,17.336027145385742,17.371049880981445,1197235.0
+2014-11-25,17.406070709228516,17.406070709228516,16.8807373046875,17.02082633972168,1670282.0
+2014-11-26,16.915760040283203,16.915760040283203,16.215314865112305,16.495492935180664,2134011.0
+2014-11-27,16.32038116455078,16.670604705810547,16.250335693359375,16.530515670776367,1266159.0
+2014-11-30,14.919489860534668,15.409802436828613,14.884467124938965,14.884467124938965,3899893.0
+2014-12-01,14.779400825500488,15.024557113647461,14.569267272949219,14.674333572387695,8119393.0
+2014-12-02,15.059578895568848,15.30473518371582,14.814422607421875,14.849445343017578,3709570.0
+2014-12-03,14.849445343017578,14.954511642456055,14.639311790466309,14.884467124938965,3011767.0
+2014-12-04,14.989534378051758,15.409802436828613,14.989534378051758,15.374778747558594,4253241.0
+2014-12-07,15.234689712524414,15.269713401794434,15.059578895568848,15.129623413085938,2611020.0
+2014-12-08,14.989534378051758,15.024557113647461,14.674333572387695,14.709356307983398,3007337.0
+2014-12-09,14.359132766723633,14.359132766723633,13.728732109069824,14.28908920288086,3464870.0
+2014-12-10,14.113977432250977,14.219043731689453,13.483575820922852,13.518598556518555,4327338.0
+2014-12-11,13.063308715820312,13.343486785888672,12.643041610717773,13.308465003967285,9229491.0
+2014-12-14,12.678064346313477,12.818153381347656,12.362862586975098,12.432908058166504,4573049.0
+2014-12-15,12.783130645751953,12.853175163269043,11.837529182434082,11.977618217468262,4062648.0
+2014-12-16,11.242151260375977,11.45228385925293,10.786861419677734,10.786861419677734,5003762.0
+2014-12-17,10.926950454711914,11.067038536071777,10.261527061462402,10.996994972229004,5214012.0
+2014-12-18,11.627395629882812,12.047662734985352,11.557351112365723,12.047662734985352,5878080.0
+2014-12-21,13.028286933898926,13.238419532775879,12.432908058166504,13.063308715820312,7927909.0
+2014-12-22,13.063308715820312,13.483575820922852,12.783130645751953,13.028286933898926,4434811.0
+2014-12-23,12.923219680786133,13.238419532775879,12.748108863830566,12.958242416381836,2517394.0
+2014-12-24,13.063308715820312,13.553621292114258,13.063308715820312,13.203397750854492,7633919.0
+2014-12-25,13.098331451416016,13.273443222045898,12.888197898864746,13.098331451416016,5206467.0
+2014-12-28,13.168375968933105,13.553621292114258,13.133354187011719,13.518598556518555,4628882.0
+2014-12-29,13.658687591552734,14.814422607421875,13.658687591552734,14.254066467285156,16855340.0
+2014-12-30,13.413532257080078,13.588643074035645,12.993264198303223,12.993264198303223,11867410.0
+2014-12-31,13.203397750854492,13.413532257080078,11.977618217468262,12.678064346313477,7794053.0
+2015-01-01,12.888197898864746,13.308465003967285,12.678064346313477,13.238419532775879,4406680.0
+2015-01-04,13.063308715820312,13.413532257080078,13.063308715820312,13.133354187011719,2502889.0
+2015-01-05,12.993264198303223,12.993264198303223,12.362862586975098,12.362862586975098,3003892.0
+2015-01-06,11.557351112365723,12.537975311279297,11.417262077331543,12.46792984008789,3411163.0
+2015-01-07,12.362862586975098,12.818153381347656,12.012640953063965,12.537975311279297,6409771.0
+2015-01-08,12.783130645751953,13.413532257080078,12.783130645751953,13.063308715820312,6940001.0
+2015-01-11,13.098331451416016,13.413532257080078,13.063308715820312,13.168375968933105,5990996.0
+2015-01-12,13.133354187011719,13.133354187011719,12.783130645751953,12.783130645751953,4576260.0
+2015-01-13,12.537975311279297,12.783130645751953,12.327840805053711,12.748108863830566,4185867.0
+2015-01-14,12.923219680786133,13.203397750854492,12.853175163269043,13.133354187011719,4352441.0
+2015-01-15,13.343486785888672,13.483575820922852,12.993264198303223,13.063308715820312,5681125.0
+2015-01-18,13.063308715820312,13.518598556518555,12.993264198303223,13.518598556518555,4348162.0
+2015-01-19,13.518598556518555,14.113977432250977,13.448554039001465,13.938865661621094,9537073.0
+2015-01-20,13.833799362182617,13.938865661621094,13.588643074035645,13.658687591552734,3687647.0
+2015-01-21,12.958242416381836,13.063308715820312,12.853175163269043,12.923219680786133,7681998.0
+2015-01-22,12.818153381347656,13.028286933898926,12.818153381347656,12.993264198303223,2854530.0
+2015-01-26,13.028286933898926,13.133354187011719,12.958242416381836,13.098331451416016,2853823.0
+2015-01-27,13.098331451416016,13.623664855957031,13.063308715820312,13.518598556518555,4304288.0
+2015-01-28,13.658687591552734,14.14900016784668,13.588643074035645,13.903843879699707,8874711.0
+2015-01-29,13.868821144104004,13.973888397216797,13.588643074035645,13.658687591552734,5398328.0
+2015-02-01,14.394156455993652,14.429178237915039,13.798776626586914,13.833799362182617,11130840.0
+2015-02-02,13.903843879699707,14.254066467285156,13.693710327148438,14.078954696655273,7059045.0
+2015-02-03,14.324110984802246,14.569267272949219,14.184021949768066,14.359132766723633,13536087.0
+2015-02-04,14.604289054870605,14.674333572387695,14.113977432250977,14.219043731689453,8552490.0
+2015-02-05,14.0089111328125,14.28908920288086,13.973888397216797,14.254066467285156,5920443.0
+2015-02-08,14.639311790466309,15.059578895568848,14.639311790466309,14.919489860534668,17092399.0
+2015-02-09,14.954511642456055,15.024557113647461,14.779400825500488,14.919489860534668,4532489.0
+2015-02-10,14.884467124938965,14.884467124938965,14.499221801757812,14.744378089904785,3656979.0
+2015-02-11,14.639311790466309,14.709356307983398,13.973888397216797,14.14900016784668,5105991.0
+2015-02-12,14.14900016784668,14.394156455993652,14.14900016784668,14.28908920288086,3709260.0
+2015-02-15,14.674333572387695,14.849445343017578,14.604289054870605,14.779400825500488,5790482.0
+2015-02-16,14.709356307983398,14.884467124938965,14.569267272949219,14.674333572387695,2736673.0
+2015-02-17,14.709356307983398,15.199667930603027,14.639311790466309,15.094600677490234,7925616.0
+2015-02-18,15.094600677490234,15.65495777130127,15.024557113647461,15.16464614868164,15608046.0
+2015-02-19,14.919489860534668,15.094600677490234,14.814422607421875,15.094600677490234,5104553.0
+2015-02-22,15.094600677490234,15.269713401794434,15.059578895568848,15.094600677490234,4213578.0
+2015-02-23,15.094600677490234,15.65495777130127,14.989534378051758,15.44482421875,6690363.0
+2015-02-24,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-02-25,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-02-26,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-01,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-02,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-03,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-04,15.44482421875,15.44482421875,15.44482421875,15.44482421875,0.0
+2015-03-05,15.760024070739746,16.110246658325195,15.72500228881836,16.110246658325195,2844716.0
+2015-03-08,17.79131507873535,17.861360549926758,17.16091537475586,17.265981674194336,9077519.0
+2015-03-09,17.79131507873535,17.861360549926758,17.16091537475586,17.265981674194336,9077519.0
+2015-03-10,17.230960845947266,17.476116180419922,17.16091537475586,17.30100440979004,5159310.0
+2015-03-11,17.02082633972168,17.16091537475586,16.74064826965332,17.16091537475586,4829430.0
+2015-03-12,17.230960845947266,18.70189666748047,17.230960845947266,18.141538619995117,13500959.0
+2015-03-15,17.5811824798584,17.721271514892578,17.265981674194336,17.336027145385742,11461654.0
+2015-03-16,17.16091537475586,17.16091537475586,15.689979553222656,15.865091323852539,14475611.0
+2015-03-17,16.390424728393555,17.090871810913086,16.110246658325195,16.390424728393555,16754391.0
+2015-03-18,16.46047019958496,16.46047019958496,15.234689712524414,16.250335693359375,7627607.0
+2015-03-19,16.60055923461914,17.090871810913086,16.390424728393555,16.495492935180664,9181795.0
+2015-03-22,16.670604705810547,17.195938110351562,16.670604705810547,16.915760040283203,9921457.0
+2015-03-23,16.915760040283203,16.950782775878906,16.530515670776367,16.74064826965332,4282394.0
+2015-03-24,16.77566909790039,16.845714569091797,16.495492935180664,16.60055923461914,2980253.0
+2015-03-25,16.495492935180664,16.495492935180664,15.094600677490234,15.409802436828613,5115868.0
+2015-03-26,14.254066467285156,15.514867782592773,14.254066467285156,15.30473518371582,4398114.0
+2015-03-29,15.619935035705566,15.865091323852539,15.409802436828613,15.619935035705566,3253350.0
+2015-03-30,15.619935035705566,15.760024070739746,15.269713401794434,15.339756965637207,3584167.0
+2015-03-31,15.234689712524414,15.619935035705566,14.849445343017578,14.989534378051758,3056620.0
+2015-04-01,15.059578895568848,15.234689712524414,14.639311790466309,14.989534378051758,3145760.0
+2015-04-02,15.16464614868164,15.339756965637207,14.569267272949219,14.744378089904785,3952911.0
+2015-04-05,14.499221801757812,14.709356307983398,13.938865661621094,14.28908920288086,2343602.0
+2015-04-06,14.28908920288086,14.499221801757812,14.254066467285156,14.394156455993652,1840187.0
+2015-04-07,14.464200019836426,14.989534378051758,14.464200019836426,14.989534378051758,3020920.0
+2015-04-08,15.024557113647461,15.479846000671387,14.954511642456055,15.024557113647461,5709647.0
+2015-04-09,14.919489860534668,16.285358428955078,14.919489860534668,16.00518035888672,9154961.0
+2015-04-12,16.00518035888672,16.00518035888672,16.00518035888672,16.00518035888672,0.0
+2015-04-13,16.46047019958496,17.125892639160156,16.285358428955078,16.390424728393555,15729325.0
+2015-04-14,16.425447463989258,16.425447463989258,15.58491325378418,15.619935035705566,8054310.0
+2015-04-15,15.760024070739746,16.040203094482422,15.689979553222656,15.72500228881836,5842973.0
+2015-04-16,15.79504680633545,15.900114059448242,15.65495777130127,15.689979553222656,4868015.0
+2015-04-19,16.215314865112305,16.565536499023438,16.040203094482422,16.495492935180664,19591118.0
+2015-04-20,16.46047019958496,16.530515670776367,16.040203094482422,16.1802921295166,7125603.0
+2015-04-21,16.1452693939209,16.495492935180664,15.970157623291016,16.355403900146484,5937402.0
+2015-04-22,16.705625534057617,16.77566909790039,16.1802921295166,16.250335693359375,5132383.0
+2015-04-23,16.1802921295166,16.425447463989258,16.1802921295166,16.355403900146484,3040820.0
+2015-04-26,16.390424728393555,16.63558006286621,16.285358428955078,16.46047019958496,7027452.0
+2015-04-27,16.46047019958496,16.74064826965332,16.32038116455078,16.593555450439453,6077831.0
+2015-04-28,16.530515670776367,16.950782775878906,16.530515670776367,16.593555450439453,6915208.0
+2015-04-29,16.810693740844727,17.44109344482422,16.530515670776367,17.322017669677734,15401498.0
+2015-04-30,17.322017669677734,17.322017669677734,17.322017669677734,17.322017669677734,0.0
+2015-05-03,17.721271514892578,18.001449584960938,17.090871810913086,17.265981674194336,10672658.0
+2015-05-04,17.336027145385742,17.44109344482422,17.125892639160156,17.406070709228516,4876824.0
+2015-05-05,17.511138916015625,17.651227951049805,17.16091537475586,17.230960845947266,5717243.0
+2015-05-06,17.090871810913086,17.651227951049805,17.090871810913086,17.53215217590332,5571803.0
+2015-05-07,17.511138916015625,17.511138916015625,17.16091537475586,17.357040405273438,4941420.0
+2015-05-10,17.406070709228516,17.406070709228516,17.195938110351562,17.30100440979004,3517007.0
+2015-05-11,17.30100440979004,17.406070709228516,16.8807373046875,16.957786560058594,4163151.0
+2015-05-12,16.845714569091797,17.055849075317383,16.74064826965332,17.006816864013672,2752577.0
+2015-05-13,17.16091537475586,17.16091537475586,16.8807373046875,16.97179412841797,2255420.0
+2015-05-14,16.915760040283203,17.195938110351562,16.915760040283203,17.06285285949707,3410804.0
+2015-05-17,17.336027145385742,17.44109344482422,17.125892639160156,17.364044189453125,3648050.0
+2015-05-18,17.371049880981445,17.406070709228516,17.195938110351562,17.25897789001465,2384146.0
+2015-05-19,17.265981674194336,17.265981674194336,17.055849075317383,17.097875595092773,1602411.0
+2015-05-20,17.02082633972168,17.02082633972168,16.845714569091797,16.915760040283203,3931650.0
+2015-05-21,16.915760040283203,17.265981674194336,16.845714569091797,17.20994758605957,4143075.0
+2015-05-24,17.30100440979004,17.371049880981445,17.02082633972168,17.132898330688477,3424174.0
+2015-05-25,17.16091537475586,17.16091537475586,16.915760040283203,16.985803604125977,2383914.0
+2015-05-26,16.985803604125977,17.055849075317383,16.915760040283203,16.957786560058594,2075564.0
+2015-05-27,16.950782775878906,17.02082633972168,16.845714569091797,16.866727828979492,1797804.0
+2015-05-28,16.8807373046875,16.915760040283203,16.77566909790039,16.7896785736084,1292537.0
+2015-05-31,16.32038116455078,16.60055923461914,16.32038116455078,16.45346450805664,2731621.0
+2015-06-01,16.425447463989258,16.495492935180664,16.1452693939209,16.341394424438477,1528518.0
+2015-06-02,16.390424728393555,16.46047019958496,16.32038116455078,16.390424728393555,1033365.0
+2015-06-03,16.390424728393555,16.425447463989258,16.250335693359375,16.27835464477539,865282.0
+2015-06-04,16.250335693359375,16.250335693359375,16.110246658325195,16.222318649291992,1301862.0
+2015-06-07,16.250335693359375,16.32038116455078,16.110246658325195,16.131261825561523,1029317.0
+2015-06-08,16.1452693939209,16.215314865112305,16.110246658325195,16.166282653808594,726373.0
+2015-06-09,16.110246658325195,16.110246658325195,15.900114059448242,16.05421257019043,739880.0
+2015-06-10,16.040203094482422,16.250335693359375,15.970157623291016,16.1802921295166,957586.0
+2015-06-11,16.1802921295166,16.1802921295166,16.040203094482422,16.152273178100586,516776.0
+2015-06-14,16.110246658325195,16.60055923461914,16.110246658325195,16.46747398376465,1207904.0
+2015-06-15,16.60055923461914,16.670604705810547,16.390424728393555,16.446460723876953,2364467.0
+2015-06-16,16.355403900146484,16.425447463989258,16.355403900146484,16.376415252685547,961692.0
+2015-06-17,16.355403900146484,16.390424728393555,16.110246658325195,16.236326217651367,1451386.0
+2015-06-18,16.285358428955078,16.32038116455078,16.075225830078125,16.117252349853516,965481.0
+2015-06-21,16.110246658325195,16.110246658325195,15.689979553222656,15.76702880859375,1451905.0
+2015-06-22,15.830068588256836,15.830068588256836,15.514867782592773,15.65495777130127,858286.0
+2015-06-23,15.72500228881836,15.72500228881836,15.479846000671387,15.570903778076172,547384.0
+2015-06-24,15.619935035705566,15.689979553222656,15.514867782592773,15.640949249267578,335490.0
+2015-06-25,15.619935035705566,15.65495777130127,15.549891471862793,15.612931251525879,818907.0
+2015-06-28,15.58491325378418,15.58491325378418,15.059578895568848,15.199667930603027,1717862.0
+2015-06-29,15.094600677490234,15.234689712524414,14.569267272949219,14.856450080871582,997652.0
+2015-06-30,14.429178237915039,14.849445343017578,14.394156455993652,14.765392303466797,1104190.0
+2015-07-01,14.709356307983398,14.989534378051758,14.604289054870605,14.870458602905273,1063702.0
+2015-07-02,15.024557113647461,15.72500228881836,15.024557113647461,15.199667930603027,2723143.0
+2015-07-05,14.989534378051758,15.234689712524414,14.884467124938965,15.19266414642334,1080844.0
+2015-07-06,15.059578895568848,15.234689712524414,14.989534378051758,15.024557113647461,1272541.0
+2015-07-07,14.989534378051758,14.989534378051758,14.709356307983398,14.786404609680176,582646.0
+2015-07-08,14.989534378051758,15.024557113647461,14.709356307983398,14.919489860534668,584143.0
+2015-07-09,14.919489860534668,15.514867782592773,14.884467124938965,15.297730445861816,1543470.0
+2015-07-12,15.30473518371582,15.409802436828613,15.199667930603027,15.227685928344727,1063948.0
+2015-07-13,15.234689712524414,15.30473518371582,15.129623413085938,15.157641410827637,486598.0
+2015-07-14,15.129623413085938,15.16464614868164,14.884467124938965,15.143631935119629,849353.0
+2015-07-15,15.16464614868164,15.760024070739746,15.129623413085938,15.703989028930664,2065166.0
+2015-07-19,15.703989028930664,15.703989028930664,15.703989028930664,15.703989028930664,0.0
+2015-07-20,15.703989028930664,15.703989028930664,15.703989028930664,15.703989028930664,0.0
+2015-07-21,15.703989028930664,15.703989028930664,15.703989028930664,15.703989028930664,0.0
+2015-07-22,15.865091323852539,16.1802921295166,15.760024070739746,16.17328643798828,963573.0
+2015-07-23,15.935135841369629,16.530515670776367,15.935135841369629,16.292362213134766,1508037.0
+2015-07-26,16.32038116455078,16.495492935180664,16.215314865112305,16.432451248168945,1643857.0
+2015-07-27,17.090871810913086,17.195938110351562,16.390424728393555,16.55853271484375,8821509.0
+2015-07-28,16.425447463989258,16.46047019958496,16.00518035888672,16.404434204101562,3190687.0
+2015-07-29,16.46047019958496,17.090871810913086,16.46047019958496,16.810693740844727,5030685.0
+2015-07-30,16.74064826965332,16.915760040283203,16.705625534057617,16.77566909790039,2124968.0
+2015-08-02,16.670604705810547,16.670604705810547,15.549891471862793,15.774032592773438,2641277.0
+2015-08-03,15.619935035705566,15.970157623291016,15.549891471862793,15.781038284301758,1096606.0
+2015-08-04,15.760024070739746,15.760024070739746,15.199667930603027,15.535881996154785,1898244.0
+2015-08-05,15.549891471862793,15.65495777130127,15.44482421875,15.479846000671387,406949.0
+2015-08-06,15.44482421875,15.44482421875,14.709356307983398,14.912485122680664,1829378.0
+2015-08-09,14.744378089904785,15.024557113647461,14.569267272949219,14.870458602905273,1701455.0
+2015-08-10,14.919489860534668,15.16464614868164,14.849445343017578,15.073588371276855,2018697.0
+2015-08-11,15.129623413085938,15.234689712524414,14.849445343017578,14.884467124938965,1802281.0
+2015-08-12,14.569267272949219,14.744378089904785,14.499221801757812,14.618297576904297,1926582.0
+2015-08-13,14.779400825500488,14.884467124938965,14.359132766723633,14.394156455993652,2189347.0
+2015-08-16,14.359132766723633,14.429178237915039,13.518598556518555,13.693710327148438,2317008.0
+2015-08-17,13.658687591552734,13.938865661621094,13.588643074035645,13.686705589294434,1922993.0
+2015-08-18,13.658687591552734,13.658687591552734,12.362862586975098,12.839165687561035,4104610.0
+2015-08-19,12.853175163269043,13.028286933898926,12.047662734985352,12.264801025390625,3783586.0
+2015-08-20,11.557351112365723,12.783130645751953,11.557351112365723,12.572997093200684,3365947.0
+2015-08-23,11.697440147399902,12.187751770019531,11.59237289428711,11.669422149658203,2715248.0
+2015-08-24,11.627395629882812,12.187751770019531,11.067038536071777,11.263163566589355,2549224.0
+2015-08-25,11.45228385925293,12.257797241210938,11.207127571105957,12.040658950805664,6839442.0
+2015-08-26,11.837529182434082,11.907573699951172,11.487306594848633,11.655412673950195,3006183.0
+2015-08-27,12.292819023132324,12.432908058166504,11.907573699951172,12.026650428771973,3027694.0
+2015-08-30,12.888197898864746,12.888197898864746,12.152729988098145,12.236783027648926,3114678.0
+2015-08-31,12.082685470581055,12.082685470581055,11.907573699951172,11.96360969543457,1030589.0
+2015-09-01,12.117708206176758,12.117708206176758,11.837529182434082,11.928586959838867,1512747.0
+2015-09-02,11.697440147399902,11.907573699951172,11.627395629882812,11.858543395996094,1032320.0
+2015-09-03,12.047662734985352,12.082685470581055,11.907573699951172,11.977618217468262,1346437.0
+2015-09-06,11.907573699951172,12.012640953063965,11.802507400512695,11.949601173400879,417755.0
+2015-09-07,11.977618217468262,12.117708206176758,11.907573699951172,11.942596435546875,657617.0
+2015-09-08,11.977618217468262,12.257797241210938,11.942596435546875,12.201761245727539,698512.0
+2015-09-09,12.46792984008789,12.537975311279297,12.362862586975098,12.390880584716797,1038123.0
+2015-09-10,12.257797241210938,12.257797241210938,12.047662734985352,12.124711990356445,2609524.0
+2015-09-13,12.222773551940918,12.222773551940918,11.977618217468262,11.977618217468262,1971680.0
+2015-09-14,11.907573699951172,11.942596435546875,11.627395629882812,11.64140510559082,2041215.0
+2015-09-15,11.732461929321289,11.837529182434082,11.557351112365723,11.781494140625,1669388.0
+2015-09-16,11.907573699951172,11.977618217468262,11.767484664916992,11.830525398254395,1420260.0
+2015-09-17,11.907573699951172,11.907573699951172,11.557351112365723,11.606382369995117,1773108.0
+2015-09-20,11.59237289428711,11.59237289428711,11.277173042297363,11.368230819702148,1124715.0
+2015-09-21,11.382240295410156,11.45228385925293,11.207127571105957,11.228141784667969,3118322.0
+2015-09-27,11.228141784667969,11.228141784667969,11.228141784667969,11.228141784667969,0.0
+2015-09-28,11.228141784667969,11.228141784667969,11.228141784667969,11.228141784667969,0.0
+2015-09-29,11.10206127166748,11.10206127166748,10.891927719116211,11.0180082321167,798267.0
+2015-09-30,11.137084007263184,11.242151260375977,11.067038536071777,11.235145568847656,837975.0
+2015-10-01,11.31219482421875,11.31219482421875,11.17210578918457,11.186115264892578,884278.0
+2015-10-04,11.242151260375977,11.487306594848633,11.207127571105957,11.382240295410156,810135.0
+2015-10-05,11.382240295410156,11.382240295410156,11.17210578918457,11.242151260375977,2440662.0
+2015-10-06,11.277173042297363,11.31219482421875,11.207127571105957,11.235145568847656,1000818.0
+2015-10-07,11.277173042297363,11.732461929321289,11.277173042297363,11.648408889770508,4573631.0
+2015-10-08,11.697440147399902,11.872551918029785,11.557351112365723,11.851537704467773,2282874.0
+2015-10-11,12.047662734985352,12.643041610717773,12.047662734985352,12.544979095458984,5905975.0
+2015-10-12,12.60801887512207,12.60801887512207,12.327840805053711,12.38387680053711,3336344.0
+2015-10-13,12.362862586975098,12.397886276245117,12.187751770019531,12.341850280761719,1306305.0
+2015-10-14,12.292819023132324,12.327840805053711,12.117708206176758,12.257797241210938,990361.0
+2015-10-15,12.152729988098145,12.222773551940918,11.907573699951172,11.928586959838867,1322638.0
+2015-10-18,12.257797241210938,12.643041610717773,12.257797241210938,12.615023612976074,2876923.0
+2015-10-19,12.713086128234863,12.713086128234863,12.46792984008789,12.594011306762695,1783120.0
+2015-10-20,12.46792984008789,12.60801887512207,12.397886276245117,12.432908058166504,1233687.0
+2015-10-21,11.242151260375977,11.522329330444336,11.207127571105957,11.207127571105957,3191417.0
+2015-10-22,10.576726913452148,10.856905937194824,10.506683349609375,10.793865203857422,3669525.0
+2015-10-25,10.9619722366333,10.996994972229004,10.751838684082031,10.786861419677734,888728.0
+2015-10-26,10.786861419677734,10.821883201599121,10.541705131530762,10.716815948486328,2411830.0
+2015-10-27,10.681794166564941,10.681794166564941,10.191481590270996,10.254522323608398,2329334.0
+2015-10-28,10.331570625305176,10.331570625305176,9.911304473876953,10.212495803833008,2448725.0
+2015-10-29,10.366594314575195,10.436637878417969,10.15645980834961,10.212495803833008,1207936.0
+2015-11-01,9.981348991394043,10.15645980834961,9.87628173828125,9.99535846710205,1126697.0
+2015-11-02,10.01637077331543,10.261527061462402,10.01637077331543,10.100423812866211,840770.0
+2015-11-03,10.15645980834961,10.15645980834961,9.911304473876953,9.960334777832031,1541211.0
+2015-11-04,10.121438026428223,10.226505279541016,9.94632625579834,10.135446548461914,1346428.0
+2015-11-05,10.121438026428223,10.15645980834961,10.01637077331543,10.100423812866211,651955.0
+2015-11-08,10.08641529083252,10.08641529083252,9.87628173828125,9.939322471618652,1375178.0
+2015-11-09,9.94632625579834,10.051392555236816,9.911304473876953,10.002362251281738,2283497.0
+2015-11-10,10.01637077331543,10.051392555236816,9.911304473876953,9.967340469360352,1330815.0
+2015-11-11,9.981348991394043,10.191481590270996,9.981348991394043,10.058398246765137,2898240.0
+2015-11-12,10.051392555236816,10.331570625305176,9.981348991394043,10.107428550720215,2768570.0
+2015-11-15,9.94632625579834,10.08641529083252,9.771215438842773,9.813241958618164,1961808.0
+2015-11-16,9.841259002685547,9.94632625579834,9.841259002685547,9.925312995910645,783111.0
+2015-11-17,9.94632625579834,10.051392555236816,9.841259002685547,9.869277000427246,1128320.0
+2015-11-18,9.87628173828125,9.911304473876953,9.80623722076416,9.87628173828125,1357965.0
+2015-11-19,9.911304473876953,9.981348991394043,9.87628173828125,9.911304473876953,1097357.0
+2015-11-22,9.94632625579834,10.051392555236816,9.94632625579834,10.01637077331543,1993111.0
+2015-11-23,10.01637077331543,10.191481590270996,9.94632625579834,10.058398246765137,2716293.0
+2015-11-24,10.121438026428223,10.576726913452148,10.121438026428223,10.303553581237793,5434640.0
+2015-11-25,10.366594314575195,10.436637878417969,10.191481590270996,10.219499588012695,2024988.0
+2015-11-26,10.226505279541016,10.366594314575195,10.191481590270996,10.226505279541016,1019836.0
+2015-11-29,10.191481590270996,10.296548843383789,10.191481590270996,10.254522323608398,609230.0
+2015-11-30,10.191481590270996,10.926950454711914,10.15645980834961,10.632762908935547,2303460.0
+2015-12-01,10.856905937194824,11.03201675415039,10.576726913452148,10.611749649047852,4223331.0
+2015-12-02,10.611749649047852,10.646772384643555,10.436637878417969,10.492673873901367,3050462.0
+2015-12-03,10.436637878417969,10.436637878417969,10.15645980834961,10.219499588012695,2282532.0
+2015-12-06,10.15645980834961,10.15645980834961,9.94632625579834,10.01637077331543,4331226.0
+2015-12-07,9.94632625579834,9.981348991394043,9.80623722076416,9.83425521850586,1839068.0
+2015-12-08,9.771215438842773,9.771215438842773,9.385970115661621,9.491037368774414,3630149.0
+2015-12-09,9.59610366821289,9.771215438842773,9.456013679504395,9.729187965393066,3161286.0
+2015-12-10,9.701169967651367,9.80623722076416,9.59610366821289,9.617116928100586,1373932.0
+2015-12-13,9.035746574401855,9.245881080627441,9.035746574401855,9.231871604919434,2382954.0
+2015-12-14,9.280902862548828,9.315924644470215,8.755569458007812,8.783587455749512,2711267.0
+2015-12-15,8.965703010559082,9.000724792480469,8.685523986816406,8.741559982299805,9630704.0
+2015-12-16,8.825613021850586,8.895657539367676,8.685523986816406,8.727551460266113,4089014.0
+2015-12-17,8.755569458007812,8.930680274963379,8.72054672241211,8.7905912399292,10041203.0
+2015-12-20,8.65050220489502,8.65050220489502,8.475391387939453,8.51041316986084,4507542.0
+2015-12-21,8.51041316986084,8.65050220489502,8.475391387939453,8.62248420715332,2685684.0
+2015-12-22,8.65050220489502,9.280902862548828,8.65050220489502,9.091782569885254,12434992.0
+2015-12-23,9.070769309997559,9.245881080627441,8.895657539367676,8.937685012817383,6961920.0
+2015-12-24,8.965703010559082,9.035746574401855,8.685523986816406,8.734556198120117,3534009.0
+2015-12-27,8.72054672241211,8.755569458007812,8.405345916748047,8.629488945007324,4136771.0
+2015-12-28,8.580456733703613,9.491037368774414,8.580456733703613,9.105792045593262,17748791.0
+2015-12-29,9.000724792480469,9.070769309997559,8.685523986816406,9.042752265930176,8277969.0
+2015-12-30,9.000724792480469,9.000724792480469,8.72054672241211,8.776581764221191,4314106.0
+2015-12-31,8.65050220489502,8.685523986816406,8.475391387939453,8.601470947265625,7888687.0
+2016-01-03,8.615480422973633,8.685523986816406,8.545434951782227,8.559444427490234,2832043.0
+2016-01-04,8.545434951782227,8.545434951782227,8.125167846679688,8.146181106567383,5394937.0
+2016-01-05,8.160189628601074,8.265256881713867,7.950057029724121,8.020100593566895,2387149.0
+2016-01-06,8.055123329162598,8.055123329162598,7.494767189025879,7.550803184509277,3116060.0
+2016-01-07,7.459744930267334,7.459744930267334,6.934410095214844,7.207583904266357,3246977.0
+2016-01-10,7.207583904266357,7.207583904266357,7.207583904266357,7.207583904266357,0.0
+2016-01-11,7.207583904266357,7.207583904266357,7.207583904266357,7.207583904266357,0.0
+2016-01-12,7.109521865844727,7.284633159637451,7.0394768714904785,7.095512866973877,2755453.0
+2016-01-13,7.249610900878906,7.424722194671631,7.1445441246032715,7.172562122344971,3432303.0
+2016-01-14,7.004455089569092,7.07450008392334,6.479121208190918,6.5561699867248535,4188268.0
+2016-01-17,6.023830890655518,6.093875885009766,5.918764114379883,5.918764114379883,3559639.0
+2016-01-18,5.918764114379883,6.023830890655518,5.638586044311523,5.715634822845459,4313447.0
+2016-01-19,5.918764114379883,6.058854103088379,5.918764114379883,5.946782112121582,5682176.0
+2016-01-20,5.813697814941406,5.813697814941406,5.358407974243164,5.372416973114014,5259253.0
+2016-01-21,4.903118133544922,5.323386192321777,4.903118133544922,5.267350196838379,9673118.0
+2016-01-24,5.778675079345703,5.778675079345703,5.568542003631592,5.778675079345703,5185964.0
+2016-01-25,5.848720073699951,6.1288981437683105,5.778675079345703,5.960791110992432,8562661.0
+2016-01-26,5.6035637855529785,6.023830890655518,5.568542003631592,5.974800109863281,6754162.0
+2016-01-27,6.058854103088379,6.304008960723877,5.988809108734131,6.28299617767334,5923322.0
+2016-01-28,6.304008960723877,6.654232025146484,6.304008960723877,6.598196983337402,5507207.0
+2016-01-31,6.899387836456299,7.179565906524658,6.759298801422119,6.787316799163818,5885569.0
+2016-02-01,6.759298801422119,6.829343795776367,6.549164772033691,6.703262805938721,3840576.0
+2016-02-02,6.584187984466553,6.829343795776367,6.549164772033691,6.584187984466553,3226008.0
+2016-02-03,6.549164772033691,6.724277019500732,6.514142990112305,6.703262805938721,2335604.0
+2016-02-04,6.969432830810547,7.004455089569092,6.759298801422119,6.7803120613098145,3833647.0
+2016-02-07,6.724277019500732,6.759298801422119,6.444098949432373,6.549164772033691,2596258.0
+2016-02-08,6.584187984466553,6.654232025146484,6.26898717880249,6.332026958465576,2482338.0
+2016-02-09,6.26898717880249,6.374053955078125,6.198943138122559,6.233964920043945,2714203.0
+2016-02-10,6.163919925689697,6.233964920043945,5.988809108734131,6.14290714263916,2189377.0
+2016-02-11,6.1288981437683105,6.1288981437683105,5.778675079345703,5.848720073699951,2457831.0
+2016-02-14,6.023830890655518,6.1288981437683105,5.67360782623291,5.722640037536621,2622833.0
+2016-02-15,5.7086310386657715,6.163919925689697,5.7086310386657715,6.14290714263916,3709307.0
+2016-02-16,6.26898717880249,6.444098949432373,6.023830890655518,6.14290714263916,7120743.0
+2016-02-17,6.1288981437683105,6.26898717880249,6.023830890655518,6.226960182189941,4716103.0
+2016-02-18,6.304008960723877,6.40907621383667,6.26898717880249,6.332026958465576,5690189.0
+2016-02-21,6.304008960723877,6.479121208190918,6.26898717880249,6.346035957336426,4037577.0
+2016-02-22,6.479121208190918,6.6192097663879395,6.374053955078125,6.493130207061768,5305475.0
+2016-02-23,6.514142990112305,6.514142990112305,6.374053955078125,6.479121208190918,3821580.0
+2016-02-24,6.339032173156738,6.374053955078125,6.198943138122559,6.219955921173096,4355038.0
+2016-02-25,6.304008960723877,6.339032173156738,6.198943138122559,6.311014175415039,2058840.0
+2016-02-28,6.40907621383667,6.654232025146484,6.374053955078125,6.598196983337402,11623010.0
+2016-02-29,6.654232025146484,6.654232025146484,6.479121208190918,6.514142990112305,4970801.0
+2016-03-01,6.654232025146484,6.759298801422119,6.6192097663879395,6.710268020629883,4674850.0
+2016-03-02,6.759298801422119,6.829343795776367,6.584187984466553,6.633218765258789,3185028.0
+2016-03-03,6.689255237579346,6.724277019500732,6.6192097663879395,6.710268020629883,2340705.0
+2016-03-06,6.864366054534912,7.004455089569092,6.864366054534912,6.955423831939697,5008230.0
+2016-03-07,7.004455089569092,7.004455089569092,6.899387836456299,6.927405834197998,3677811.0
+2016-03-08,7.004455089569092,7.354678153991699,6.934410095214844,7.319655895233154,10716177.0
+2016-03-09,7.249610900878906,7.880012035369873,7.179565906524658,7.711905002593994,11130465.0
+2016-03-10,7.880012035369873,8.0901460647583,7.704901218414307,7.781949996948242,9067854.0
+2016-03-13,7.880012035369873,8.055123329162598,7.809967041015625,7.851994037628174,5139627.0
+2016-03-14,7.91503381729126,7.91503381729126,7.704901218414307,7.77494478225708,3355814.0
+2016-03-15,7.809967041015625,7.809967041015625,7.599833965301514,7.690892219543457,2314473.0
+2016-03-16,7.739923000335693,7.880012035369873,7.704901218414307,7.851994037628174,1487900.0
+2016-03-17,7.950057029724121,8.055123329162598,7.880012035369873,7.91503381729126,3041713.0
+2016-03-20,8.055123329162598,8.160189628601074,7.950057029724121,8.111159324645996,3122683.0
+2016-03-21,7.985078811645508,8.055123329162598,7.880012035369873,7.957060813903809,5397207.0
+2016-03-22,7.985078811645508,8.020100593566895,7.5648112297058105,7.634856224060059,5766736.0
+2016-03-23,7.669878005981445,7.739923000335693,7.599833965301514,7.627851963043213,2411839.0
+2016-03-24,7.529788970947266,7.529788970947266,7.284633159637451,7.382696151733398,3588104.0
+2016-03-27,7.382696151733398,7.382696151733398,7.382696151733398,7.382696151733398,0.0
+2016-03-28,7.382696151733398,7.382696151733398,7.382696151733398,7.382696151733398,0.0
+2016-03-29,7.494767189025879,7.494767189025879,7.249610900878906,7.34066915512085,2112798.0
+2016-03-30,7.389699935913086,7.494767189025879,7.354678153991699,7.424722194671631,1325053.0
+2016-03-31,7.354678153991699,7.389699935913086,7.2145891189575195,7.368687152862549,1572224.0
+2016-04-03,7.109521865844727,7.284633159637451,7.07450008392334,7.1445441246032715,1950632.0
+2016-04-04,7.1445441246032715,7.284633159637451,7.1445441246032715,7.235601902008057,1033085.0
+2016-04-05,7.179565906524658,7.2145891189575195,7.07450008392334,7.179565906524658,1450102.0
+2016-04-06,7.249610900878906,7.459744930267334,7.249610900878906,7.382696151733398,2179792.0
+2016-04-07,7.529788970947266,7.634856224060059,7.494767189025879,7.5648112297058105,2892531.0
+2016-04-10,7.739923000335693,7.739923000335693,7.634856224060059,7.655869007110596,1976547.0
+2016-04-11,7.634856224060059,7.634856224060059,7.494767189025879,7.501770973205566,1714030.0
+2016-04-12,7.529788970947266,7.77494478225708,7.529788970947266,7.725914001464844,3355330.0
+2016-04-13,7.77494478225708,8.055123329162598,7.739923000335693,7.964065074920654,8808604.0
+2016-04-14,7.91503381729126,8.23023509979248,7.91503381729126,8.027106285095215,7738652.0
+2016-04-17,8.125167846679688,8.23023509979248,7.704901218414307,7.739923000335693,6858250.0
+2016-04-18,7.5648112297058105,8.055123329162598,7.494767189025879,7.978074073791504,8853406.0
+2016-04-19,8.125167846679688,8.72054672241211,8.055123329162598,8.636492729187012,15628099.0
+2016-04-20,8.545434951782227,8.65050220489502,8.440367698669434,8.559444427490234,6097056.0
+2016-04-21,8.51041316986084,9.210858345031738,8.160189628601074,9.049756050109863,22735563.0
+2016-04-24,9.070769309997559,9.456013679504395,8.860635757446289,8.895657539367676,15932922.0
+2016-04-25,8.930680274963379,9.105792045593262,8.685523986816406,9.014734268188477,9951802.0
+2016-04-26,8.930680274963379,8.965703010559082,8.860635757446289,8.888653755187988,3974201.0
+2016-04-27,8.965703010559082,9.070769309997559,8.930680274963379,8.965703010559082,4479080.0
+2016-04-28,9.000724792480469,9.000724792480469,8.825613021850586,8.846627235412598,2817650.0
+2016-05-01,8.895657539367676,9.000724792480469,8.685523986816406,8.741559982299805,2549184.0
+2016-05-02,8.72054672241211,8.72054672241211,8.475391387939453,8.594466209411621,2732106.0
+2016-05-03,8.580456733703613,8.685523986816406,8.300278663635254,8.37032413482666,2882405.0
+2016-05-04,8.300278663635254,8.37032413482666,8.160189628601074,8.188207626342773,1644650.0
+2016-05-05,8.160189628601074,8.65050220489502,8.160189628601074,8.517416954040527,4780597.0
+2016-05-08,8.615480422973633,8.685523986816406,8.405345916748047,8.440367698669434,2799024.0
+2016-05-09,8.51041316986084,8.580456733703613,8.37032413482666,8.503408432006836,2574051.0
+2016-05-10,8.405345916748047,8.440367698669434,8.335302352905273,8.37032413482666,2343761.0
+2016-05-11,8.440367698669434,8.475391387939453,8.335302352905273,8.37032413482666,1981241.0
+2016-05-12,8.440367698669434,8.545434951782227,8.440367698669434,8.440367698669434,2529290.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,8.055123329162598,8.160189628601074,7.91503381729126,8.132171630859375,1712537.0
+2016-05-25,8.265256881713867,8.37032413482666,8.23023509979248,8.251248359680176,1633657.0
+2016-05-26,8.405345916748047,8.475391387939453,8.265256881713867,8.307284355163574,2058155.0
+2016-05-29,8.300278663635254,8.37032413482666,8.195212364196777,8.251248359680176,1280379.0
+2016-05-30,8.265256881713867,8.265256881713867,8.055123329162598,8.069131851196289,904547.0
+2016-05-31,8.125167846679688,8.23023509979248,8.125167846679688,8.216225624084473,1057585.0
+2016-06-01,8.23023509979248,8.23023509979248,8.055123329162598,8.069131851196289,1335965.0
+2016-06-02,8.0901460647583,8.125167846679688,8.055123329162598,8.083141326904297,815934.0
+2016-06-05,8.0901460647583,8.125167846679688,7.91503381729126,7.9360480308532715,918626.0
+2016-06-06,7.950057029724121,8.0901460647583,7.844989776611328,8.04111385345459,962568.0
+2016-06-07,8.055123329162598,8.335302352905273,8.020100593566895,8.307284355163574,1803761.0
+2016-06-08,8.405345916748047,8.475391387939453,8.300278663635254,8.363319396972656,2815295.0
+2016-06-09,8.405345916748047,8.405345916748047,8.265256881713867,8.300278663635254,1572187.0
+2016-06-12,8.160189628601074,8.335302352905273,8.055123329162598,8.286270141601562,832200.0
+2016-06-13,8.265256881713867,8.335302352905273,8.23023509979248,8.265256881713867,855255.0
+2016-06-14,,,,,
+2016-06-15,8.37032413482666,8.475391387939453,8.265256881713867,8.293274879455566,2103953.0
+2016-06-16,8.125167846679688,8.265256881713867,8.125167846679688,8.195212364196777,524713.0
+2016-06-19,8.335302352905273,8.335302352905273,8.195212364196777,8.244243621826172,777006.0
+2016-06-20,8.265256881713867,8.265256881713867,8.195212364196777,8.216225624084473,335367.0
+2016-06-21,8.265256881713867,8.265256881713867,8.195212364196777,8.216225624084473,603134.0
+2016-06-22,8.265256881713867,8.265256881713867,8.125167846679688,8.132171630859375,717047.0
+2016-06-23,8.0901460647583,8.125167846679688,8.020100593566895,8.0901460647583,954431.0
+2016-06-26,7.704901218414307,7.91503381729126,7.5648112297058105,7.91503381729126,2759510.0
+2016-06-27,7.950057029724121,8.020100593566895,7.844989776611328,7.91503381729126,1755739.0
+2016-06-28,7.880012035369873,8.020100593566895,7.844989776611328,7.985078811645508,1092553.0
+2016-06-29,7.985078811645508,8.020100593566895,7.880012035369873,7.985078811645508,1298796.0
+2016-06-30,7.985078811645508,8.195212364196777,7.950057029724121,8.055123329162598,2178908.0
+2016-07-03,7.985078811645508,8.195212364196777,7.950057029724121,8.055123329162598,2178908.0
+2016-07-04,8.055123329162598,8.055123329162598,8.055123329162598,8.055123329162598,0.0
+2016-07-05,8.055123329162598,8.055123329162598,8.055123329162598,8.055123329162598,0.0
+2016-07-06,8.055123329162598,8.055123329162598,8.055123329162598,8.055123329162598,0.0
+2016-07-10,8.0901460647583,8.195212364196777,8.020100593566895,8.195212364196777,951073.0
+2016-07-11,8.195212364196777,8.440367698669434,8.125167846679688,8.37032413482666,2586592.0
+2016-07-12,8.405345916748047,8.755569458007812,8.405345916748047,8.580456733703613,2264498.0
+2016-07-14,8.7905912399292,8.7905912399292,8.580456733703613,8.580456733703613,850925.0
+2016-07-17,8.615480422973633,8.685523986816406,8.51041316986084,8.580456733703613,758415.0
+2016-07-18,8.545434951782227,8.545434951782227,8.405345916748047,8.475391387939453,713878.0
+2016-07-19,8.440367698669434,8.475391387939453,8.405345916748047,8.475391387939453,537465.0
+2016-07-20,8.440367698669434,8.545434951782227,8.405345916748047,8.440367698669434,638362.0
+2016-07-21,8.545434951782227,8.580456733703613,8.405345916748047,8.440367698669434,1466211.0
+2016-07-24,8.440367698669434,8.440367698669434,8.23023509979248,8.23023509979248,1724636.0
+2016-07-25,8.335302352905273,8.335302352905273,8.160189628601074,8.265256881713867,791176.0
+2016-07-26,8.195212364196777,8.23023509979248,8.055123329162598,8.160189628601074,751480.0
+2016-07-27,8.0901460647583,8.125167846679688,8.020100593566895,8.125167846679688,300338.0
+2016-07-28,8.055123329162598,8.055123329162598,7.91503381729126,7.985078811645508,599014.0
+2016-07-31,7.985078811645508,8.020100593566895,7.704901218414307,7.809967041015625,659631.0
+2016-08-01,7.844989776611328,7.880012035369873,7.809967041015625,7.880012035369873,342453.0
+2016-08-02,7.844989776611328,7.880012035369873,7.634856224060059,7.739923000335693,1088855.0
+2016-08-03,7.739923000335693,7.739923000335693,7.599833965301514,7.704901218414307,806452.0
+2016-08-04,7.77494478225708,7.809967041015625,7.669878005981445,7.704901218414307,602950.0
+2016-08-07,7.704901218414307,7.77494478225708,7.704901218414307,7.739923000335693,803919.0
+2016-08-08,7.77494478225708,7.950057029724121,7.704901218414307,7.880012035369873,1131818.0
+2016-08-09,7.91503381729126,8.160189628601074,7.880012035369873,8.0901460647583,1303167.0
+2016-08-10,8.0901460647583,8.160189628601074,8.020100593566895,8.125167846679688,699594.0
+2016-08-11,8.125167846679688,8.160189628601074,7.985078811645508,8.020100593566895,1023796.0
+2016-08-14,8.0901460647583,8.23023509979248,8.0901460647583,8.125167846679688,1125412.0
+2016-08-15,8.195212364196777,8.195212364196777,8.055123329162598,8.055123329162598,883743.0
+2016-08-16,8.0901460647583,8.0901460647583,7.91503381729126,7.950057029724121,700822.0
+2016-08-17,8.020100593566895,8.020100593566895,7.739923000335693,7.809967041015625,820206.0
+2016-08-18,7.844989776611328,7.844989776611328,7.739923000335693,7.77494478225708,555844.0
+2016-08-21,7.809967041015625,7.880012035369873,7.77494478225708,7.77494478225708,519753.0
+2016-08-22,7.77494478225708,7.77494478225708,7.599833965301514,7.599833965301514,507641.0
+2016-08-23,7.599833965301514,7.704901218414307,7.5648112297058105,7.669878005981445,408669.0
+2016-08-24,7.844989776611328,7.844989776611328,7.634856224060059,7.634856224060059,452997.0
+2016-08-25,7.529788970947266,7.529788970947266,7.389699935913086,7.459744930267334,631376.0
+2016-08-28,7.494767189025879,7.634856224060059,7.494767189025879,7.599833965301514,554467.0
+2016-08-29,7.634856224060059,7.669878005981445,7.5648112297058105,7.634856224060059,358526.0
+2016-08-30,7.669878005981445,7.669878005981445,7.599833965301514,7.634856224060059,287584.0
+2016-08-31,7.634856224060059,7.634856224060059,7.529788970947266,7.529788970947266,249441.0
+2016-09-01,7.494767189025879,7.494767189025879,7.1445441246032715,7.319655895233154,596351.0
+2016-09-04,7.389699935913086,7.529788970947266,7.319655895233154,7.389699935913086,800643.0
+2016-09-05,7.424722194671631,7.669878005981445,7.424722194671631,7.5648112297058105,1778312.0
+2016-09-06,7.599833965301514,7.599833965301514,7.459744930267334,7.494767189025879,742475.0
+2016-09-07,7.494767189025879,7.529788970947266,7.389699935913086,7.529788970947266,309157.0
+2016-09-08,7.5648112297058105,7.599833965301514,7.459744930267334,7.5648112297058105,497838.0
+2016-09-11,7.5648112297058105,7.5648112297058105,7.5648112297058105,7.5648112297058105,0.0
+2016-09-12,7.5648112297058105,7.5648112297058105,7.5648112297058105,7.5648112297058105,0.0
+2016-09-18,7.459744930267334,7.459744930267334,7.319655895233154,7.389699935913086,293253.0
+2016-09-19,7.424722194671631,7.459744930267334,7.07450008392334,7.179565906524658,623858.0
+2016-09-20,7.2145891189575195,7.2145891189575195,7.0394768714904785,7.1445441246032715,580878.0
+2016-09-21,7.179565906524658,7.249610900878906,7.109521865844727,7.2145891189575195,445978.0
+2016-09-22,7.179565906524658,7.249610900878906,7.109521865844727,7.2145891189575195,445978.0
+2016-09-25,7.179565906524658,7.179565906524658,7.07450008392334,7.07450008392334,301503.0
+2016-09-26,7.1445441246032715,7.1445441246032715,7.07450008392334,7.109521865844727,353901.0
+2016-09-27,7.0394768714904785,7.0394768714904785,6.514142990112305,6.6192097663879395,1073075.0
+2016-09-28,6.759298801422119,6.899387836456299,6.233964920043945,6.479121208190918,2064313.0
+2016-09-29,6.479121208190918,7.004455089569092,6.374053955078125,6.969432830810547,1850018.0
+2016-10-02,7.004455089569092,7.1445441246032715,6.444098949432373,6.724277019500732,951410.0
+2016-10-03,6.689255237579346,6.829343795776367,6.374053955078125,6.724277019500732,1287677.0
+2016-10-04,6.759298801422119,6.899387836456299,6.479121208190918,6.899387836456299,1151921.0
+2016-10-05,6.934410095214844,7.004455089569092,6.724277019500732,7.004455089569092,1095174.0
+2016-10-06,7.004455089569092,7.2145891189575195,7.004455089569092,7.1445441246032715,1458056.0
+2016-10-09,7.109521865844727,7.109521865844727,6.934410095214844,7.004455089569092,711679.0
+2016-10-10,7.004455089569092,7.07450008392334,6.934410095214844,7.0394768714904785,2633018.0
+2016-10-11,7.004455089569092,7.179565906524658,7.004455089569092,7.0394768714904785,2792509.0
+2016-10-12,7.0394768714904785,7.1445441246032715,6.969432830810547,7.0394768714904785,1387541.0
+2016-10-13,7.07450008392334,7.2145891189575195,6.969432830810547,7.0394768714904785,4573850.0
+2016-10-16,7.07450008392334,7.07450008392334,6.829343795776367,6.899387836456299,865860.0
+2016-10-17,6.899387836456299,6.899387836456299,6.6192097663879395,6.689255237579346,1588503.0
+2016-10-18,6.6192097663879395,6.724277019500732,6.339032173156738,6.40907621383667,1920369.0
+2016-10-19,6.374053955078125,6.549164772033691,6.304008960723877,6.514142990112305,1752767.0
+2016-10-20,6.198943138122559,6.233964920043945,6.058854103088379,6.163919925689697,8794024.0
+2016-10-23,6.163919925689697,6.374053955078125,6.163919925689697,6.374053955078125,8839674.0
+2016-10-24,,,,,
+2016-10-25,6.339032173156738,6.584187984466553,6.304008960723877,6.479121208190918,7991439.0
+2016-10-26,6.514142990112305,6.514142990112305,6.374053955078125,6.40907621383667,3780913.0
+2016-10-27,6.444098949432373,6.724277019500732,6.40907621383667,6.654232025146484,7296028.0
+2016-10-30,6.549164772033691,6.689255237579346,6.549164772033691,6.584187984466553,2123883.0
+2016-10-31,6.584187984466553,6.654232025146484,6.479121208190918,6.549164772033691,1900898.0
+2016-11-01,6.514142990112305,6.584187984466553,6.444098949432373,6.514142990112305,1427672.0
+2016-11-02,6.444098949432373,6.444098949432373,6.233964920043945,6.26898717880249,5122830.0
+2016-11-03,6.304008960723877,6.549164772033691,6.26898717880249,6.479121208190918,4570889.0
+2016-11-06,6.479121208190918,6.514142990112305,6.40907621383667,6.479121208190918,2154881.0
+2016-11-07,6.549164772033691,6.864366054534912,6.549164772033691,6.829343795776367,9087018.0
+2016-11-08,6.899387836456299,7.284633159637451,6.899387836456299,7.249610900878906,10539393.0
+2016-11-09,6.969432830810547,7.459744930267334,6.934410095214844,7.354678153991699,7864281.0
+2016-11-10,7.389699935913086,7.529788970947266,7.389699935913086,7.389699935913086,7220277.0
+2016-11-13,7.354678153991699,7.459744930267334,7.2145891189575195,7.354678153991699,5006170.0
+2016-11-14,7.424722194671631,7.424722194671631,7.2145891189575195,7.284633159637451,4671746.0
+2016-11-15,7.319655895233154,7.459744930267334,7.179565906524658,7.249610900878906,6689479.0
+2016-11-16,7.424722194671631,7.5648112297058105,7.389699935913086,7.459744930267334,9168607.0
+2016-11-17,7.529788970947266,7.5648112297058105,7.424722194671631,7.459744930267334,4021781.0
+2016-11-20,7.459744930267334,7.494767189025879,7.179565906524658,7.249610900878906,5053988.0
+2016-11-21,7.284633159637451,7.319655895233154,7.0394768714904785,7.109521865844727,5248854.0
+2016-11-22,7.1445441246032715,7.179565906524658,7.0394768714904785,7.1445441246032715,7806268.0
+2016-11-23,7.2145891189575195,7.424722194671631,7.2145891189575195,7.424722194671631,9411513.0
+2016-11-24,7.459744930267334,7.599833965301514,7.319655895233154,7.389699935913086,17200528.0
+2016-11-27,7.354678153991699,7.529788970947266,7.319655895233154,7.459744930267334,3622037.0
+2016-11-28,7.459744930267334,7.459744930267334,7.354678153991699,7.424722194671631,3589717.0
+2016-11-29,7.494767189025879,7.494767189025879,7.319655895233154,7.319655895233154,4662966.0
+2016-11-30,7.354678153991699,7.809967041015625,7.354678153991699,7.634856224060059,21516490.0
+2016-12-01,7.950057029724121,8.125167846679688,7.844989776611328,8.0901460647583,14755111.0
+2016-12-04,8.160189628601074,8.265256881713867,7.985078811645508,8.020100593566895,8869231.0
+2016-12-05,8.020100593566895,8.23023509979248,7.844989776611328,8.195212364196777,8210464.0
+2016-12-06,8.195212364196777,8.405345916748047,8.195212364196777,8.405345916748047,8003435.0
+2016-12-07,8.405345916748047,8.475391387939453,8.265256881713867,8.335302352905273,8628155.0
+2016-12-08,8.37032413482666,8.405345916748047,8.265256881713867,8.405345916748047,4671340.0
+2016-12-11,8.51041316986084,8.755569458007812,8.51041316986084,8.685523986816406,10992076.0
+2016-12-12,8.755569458007812,8.7905912399292,8.51041316986084,8.545434951782227,11033318.0
+2016-12-13,8.545434951782227,8.545434951782227,8.335302352905273,8.440367698669434,4875305.0
+2016-12-14,8.405345916748047,8.475391387939453,8.125167846679688,8.160189628601074,3408955.0
+2016-12-15,8.125167846679688,8.300278663635254,7.950057029724121,8.300278663635254,5484800.0
+2016-12-18,8.405345916748047,8.545434951782227,8.37032413482666,8.440367698669434,3864247.0
+2016-12-19,8.440367698669434,8.475391387939453,8.160189628601074,8.195212364196777,4041903.0
+2016-12-20,8.125167846679688,8.23023509979248,7.91503381729126,8.020100593566895,3687838.0
+2016-12-21,8.055123329162598,8.160189628601074,7.985078811645508,8.0901460647583,2465169.0
+2016-12-22,8.0901460647583,8.125167846679688,7.985078811645508,8.125167846679688,3752110.0
+2016-12-25,8.265256881713867,8.475391387939453,8.23023509979248,8.475391387939453,7695804.0
+2016-12-26,,,,,
+2016-12-27,8.265256881713867,8.405345916748047,8.23023509979248,8.37032413482666,3663242.0
+2016-12-28,8.440367698669434,8.440367698669434,8.335302352905273,8.37032413482666,3906897.0
+2016-12-29,8.37032413482666,8.37032413482666,8.195212364196777,8.23023509979248,4668182.0
+2017-01-01,8.23023509979248,8.265256881713867,8.160189628601074,8.265256881713867,3145363.0
+2017-01-02,8.265256881713867,8.405345916748047,8.195212364196777,8.265256881713867,3732495.0
+2017-01-03,8.335302352905273,8.335302352905273,8.195212364196777,8.335302352905273,2438622.0
+2017-01-04,8.300278663635254,8.335302352905273,8.195212364196777,8.23023509979248,2187764.0
+2017-01-05,8.195212364196777,8.265256881713867,8.160189628601074,8.23023509979248,1972888.0
+2017-01-08,8.195212364196777,8.265256881713867,8.160189628601074,8.265256881713867,1457366.0
+2017-01-09,8.300278663635254,8.300278663635254,7.985078811645508,8.0901460647583,1683704.0
+2017-01-10,8.055123329162598,8.0901460647583,7.950057029724121,8.020100593566895,1386220.0
+2017-01-11,8.020100593566895,8.020100593566895,7.739923000335693,7.77494478225708,2085536.0
+2017-01-12,7.809967041015625,7.844989776611328,7.704901218414307,7.809967041015625,1652919.0
+2017-01-15,7.809967041015625,7.844989776611328,7.739923000335693,7.77494478225708,576651.0
+2017-01-16,7.809967041015625,7.809967041015625,7.5648112297058105,7.634856224060059,1266643.0
+2017-01-17,7.529788970947266,7.704901218414307,7.424722194671631,7.704901218414307,1017717.0
+2017-01-18,7.704901218414307,7.704901218414307,7.459744930267334,7.494767189025879,2519744.0
+2017-01-19,7.739923000335693,8.23023509979248,7.704901218414307,8.23023509979248,12576439.0
+2017-01-22,8.405345916748047,8.685523986816406,8.300278663635254,8.65050220489502,11054192.0
+2017-01-23,8.685523986816406,8.685523986816406,8.51041316986084,8.545434951782227,6366726.0
+2017-01-24,8.545434951782227,8.825613021850586,8.475391387939453,8.755569458007812,8615691.0
+2017-01-25,8.825613021850586,8.825613021850586,8.545434951782227,8.580456733703613,4280022.0
+2017-01-26,8.615480422973633,8.65050220489502,8.545434951782227,8.615480422973633,1637440.0
+2017-01-29,8.580456733703613,8.615480422973633,8.475391387939453,8.580456733703613,2011386.0
+2017-01-30,8.580456733703613,8.580456733703613,8.475391387939453,8.51041316986084,1790690.0
+2017-01-31,8.475391387939453,8.475391387939453,8.37032413482666,8.37032413482666,1941007.0
+2017-02-01,8.37032413482666,8.440367698669434,8.300278663635254,8.335302352905273,1374213.0
+2017-02-02,8.335302352905273,8.405345916748047,8.300278663635254,8.37032413482666,2879422.0
+2017-02-05,8.405345916748047,8.545434951782227,8.335302352905273,8.335302352905273,6234544.0
+2017-02-06,8.37032413482666,8.405345916748047,8.300278663635254,8.37032413482666,1895519.0
+2017-02-07,8.37032413482666,8.65050220489502,8.335302352905273,8.615480422973633,4388999.0
+2017-02-08,8.615480422973633,8.615480422973633,8.405345916748047,8.440367698669434,3641328.0
+2017-02-09,8.405345916748047,8.51041316986084,8.335302352905273,8.51041316986084,2918425.0
+2017-02-12,8.580456733703613,8.825613021850586,8.545434951782227,8.7905912399292,10145727.0
+2017-02-13,8.825613021850586,9.245881080627441,8.755569458007812,9.105792045593262,17356345.0
+2017-02-14,9.070769309997559,9.105792045593262,8.930680274963379,9.000724792480469,6290142.0
+2017-02-15,9.000724792480469,9.315924644470215,8.965703010559082,9.210858345031738,8564323.0
+2017-02-16,9.175835609436035,9.280902862548828,9.105792045593262,9.140813827514648,4667998.0
+2017-02-19,9.175835609436035,9.175835609436035,9.000724792480469,9.070769309997559,2973156.0
+2017-02-20,9.035746574401855,9.070769309997559,8.930680274963379,8.965703010559082,2494363.0
+2017-02-21,8.930680274963379,9.245881080627441,8.895657539367676,9.175835609436035,6135510.0
+2017-02-22,9.280902862548828,9.315924644470215,9.070769309997559,9.105792045593262,7457324.0
+2017-02-23,9.140813827514648,9.175835609436035,9.035746574401855,9.175835609436035,4304581.0
+2017-02-26,9.175835609436035,9.280902862548828,9.105792045593262,9.245881080627441,3650350.0
+2017-02-27,9.210858345031738,9.350948333740234,9.140813827514648,9.175835609436035,8863869.0
+2017-02-28,9.140813827514648,9.210858345031738,9.035746574401855,9.175835609436035,5060120.0
+2017-03-01,9.210858345031738,9.5260591506958,9.105792045593262,9.385970115661621,12731691.0
+2017-03-02,9.385970115661621,9.66614818572998,9.350948333740234,9.631126403808594,9761575.0
+2017-03-05,9.66614818572998,9.80623722076416,9.561080932617188,9.631126403808594,4822400.0
+2017-03-06,9.66614818572998,9.66614818572998,9.210858345031738,9.315924644470215,6233468.0
+2017-03-07,9.315924644470215,9.456013679504395,9.280902862548828,9.385970115661621,2025330.0
+2017-03-08,9.385970115661621,9.385970115661621,9.245881080627441,9.280902862548828,1246609.0
+2017-03-09,9.175835609436035,9.175835609436035,8.755569458007812,8.895657539367676,7692485.0
+2017-03-12,8.860635757446289,8.860635757446289,8.580456733703613,8.72054672241211,3646456.0
+2017-03-13,8.72054672241211,8.825613021850586,8.440367698669434,8.475391387939453,5218863.0
+2017-03-14,8.440367698669434,8.7905912399292,8.405345916748047,8.7905912399292,3788625.0
+2017-03-15,8.825613021850586,8.965703010559082,8.755569458007812,8.7905912399292,3749414.0
+2017-03-16,8.930680274963379,9.140813827514648,8.860635757446289,9.140813827514648,5706721.0
+2017-03-19,9.140813827514648,9.140813827514648,8.965703010559082,9.035746574401855,3801026.0
+2017-03-20,9.035746574401855,9.070769309997559,8.930680274963379,8.965703010559082,2093678.0
+2017-03-21,8.930680274963379,9.000724792480469,8.825613021850586,8.860635757446289,2194151.0
+2017-03-22,8.72054672241211,8.72054672241211,8.615480422973633,8.615480422973633,3297551.0
+2017-03-23,8.65050220489502,8.965703010559082,8.65050220489502,8.7905912399292,9225340.0
+2017-03-26,8.860635757446289,8.860635757446289,8.72054672241211,8.7905912399292,3213093.0
+2017-03-27,8.755569458007812,8.755569458007812,8.65050220489502,8.72054672241211,2266754.0
+2017-03-28,8.72054672241211,8.7905912399292,8.72054672241211,8.755569458007812,1869921.0
+2017-03-29,8.755569458007812,8.755569458007812,8.755569458007812,8.755569458007812,0.0
+2017-03-30,8.930680274963379,8.965703010559082,8.825613021850586,8.860635757446289,3804654.0
+2017-04-02,,,,,
+2017-04-03,9.035746574401855,9.035746574401855,8.860635757446289,8.930680274963379,2234561.0
+2017-04-04,,,,,
+2017-04-05,8.965703010559082,9.070769309997559,8.965703010559082,9.000724792480469,3217355.0
+2017-04-06,8.965703010559082,9.175835609436035,8.965703010559082,9.070769309997559,8011122.0
+2017-04-09,9.105792045593262,9.140813827514648,9.000724792480469,9.000724792480469,2498087.0
+2017-04-10,8.965703010559082,9.105792045593262,8.965703010559082,9.105792045593262,2222236.0
+2017-04-11,9.140813827514648,9.140813827514648,9.035746574401855,9.070769309997559,4642279.0
+2017-04-12,9.105792045593262,9.5260591506958,9.105792045593262,9.5260591506958,12844141.0
+2017-04-13,9.561080932617188,9.631126403808594,9.456013679504395,9.5260591506958,7133833.0
+2017-04-16,9.456013679504395,9.631126403808594,9.280902862548828,9.631126403808594,7472068.0
+2017-04-17,9.66614818572998,9.80623722076416,9.59610366821289,9.701169967651367,8162314.0
+2017-04-18,9.73619270324707,9.73619270324707,9.350948333740234,9.385970115661621,4117039.0
+2017-04-19,9.350948333740234,9.420991897583008,9.140813827514648,9.385970115661621,4771580.0
+2017-04-20,9.280902862548828,9.5260591506958,9.245881080627441,9.456013679504395,5409117.0
+2017-04-23,9.701169967651367,9.701169967651367,9.420991897583008,9.561080932617188,4808646.0
+2017-04-24,9.5260591506958,9.701169967651367,9.5260591506958,9.631126403808594,4151556.0
+2017-04-25,9.66614818572998,9.66614818572998,9.420991897583008,9.491037368774414,3030279.0
+2017-04-26,9.491037368774414,9.5260591506958,9.420991897583008,9.491037368774414,3159401.0
+2017-04-27,9.5260591506958,9.771215438842773,9.456013679504395,9.66614818572998,6305789.0
+2017-04-30,9.771215438842773,10.436637878417969,9.771215438842773,10.366594314575195,21367915.0
+2017-05-01,10.331570625305176,10.506683349609375,10.121438026428223,10.471659660339355,16592634.0
+2017-05-02,,,,,
+2017-05-03,10.366594314575195,10.436637878417969,10.226505279541016,10.331570625305176,7611005.0
+2017-05-04,10.261527061462402,10.401616096496582,10.191481590270996,10.261527061462402,10840618.0
+2017-05-07,10.261527061462402,10.261527061462402,9.911304473876953,10.191481590270996,7666553.0
+2017-05-08,10.121438026428223,10.436637878417969,10.01637077331543,10.401616096496582,6992589.0
+2017-05-09,,,,,
+2017-05-10,10.401616096496582,10.576726913452148,10.331570625305176,10.506683349609375,8052301.0
+2017-05-11,10.506683349609375,10.506683349609375,10.051392555236816,10.121438026428223,8502807.0
+2017-05-14,9.140813827514648,9.140813827514648,9.140813827514648,9.140813827514648,992207.0
+2017-05-15,8.440367698669434,8.755569458007812,8.440367698669434,8.65050220489502,20412110.0
+2017-05-16,8.685523986816406,8.755569458007812,8.51041316986084,8.685523986816406,5035746.0
+2017-05-17,8.685523986816406,8.685523986816406,8.580456733703613,8.65050220489502,2818046.0
+2017-05-18,8.580456733703613,8.65050220489502,8.51041316986084,8.615480422973633,2761243.0
+2017-05-21,8.72054672241211,8.755569458007812,8.615480422973633,8.615480422973633,2899491.0
+2017-05-22,8.615480422973633,8.65050220489502,8.580456733703613,8.615480422973633,932527.0
+2017-05-23,8.615480422973633,8.615480422973633,8.405345916748047,8.475391387939453,3339782.0
+2017-05-24,8.475391387939453,8.51041316986084,8.300278663635254,8.335302352905273,2487680.0
+2017-05-25,8.37032413482666,8.580456733703613,8.335302352905273,8.335302352905273,1938417.0
+2017-05-28,8.335302352905273,8.335302352905273,8.0901460647583,8.195212364196777,1754744.0
+2017-05-29,8.125167846679688,8.440367698669434,8.125167846679688,8.37032413482666,931080.0
+2017-05-30,8.405345916748047,8.440367698669434,8.335302352905273,8.37032413482666,806213.0
+2017-05-31,8.37032413482666,8.440367698669434,8.335302352905273,8.37032413482666,837081.0
+2017-06-01,8.37032413482666,8.440367698669434,8.335302352905273,8.37032413482666,824558.0
+2017-06-04,8.335302352905273,8.391337394714355,8.293274879455566,8.349309921264648,919583.0
+2017-06-05,8.265256881713867,8.335302352905273,8.181203842163086,8.307284355163574,957641.0
+2017-06-06,8.265256881713867,8.307284355163574,8.223230361938477,8.265256881713867,608095.0
+2017-06-07,8.279266357421875,8.293274879455566,8.223230361938477,8.293274879455566,598973.0
+2017-06-08,8.251248359680176,8.251248359680176,8.097149848937988,8.153185844421387,777733.0
+2017-06-11,8.125167846679688,8.125167846679688,8.027106285095215,8.04111385345459,1195941.0
+2017-06-12,8.013096809387207,8.069131851196289,7.8870158195495605,7.985078811645508,904665.0
+2017-06-13,7.999087810516357,8.027106285095215,7.91503381729126,7.957060813903809,1301503.0
+2017-06-14,7.999087810516357,8.013096809387207,7.91503381729126,7.929042816162109,971845.0
+2017-06-15,7.91503381729126,7.91503381729126,7.8309807777404785,7.844989776611328,962658.0
+2017-06-18,7.8309807777404785,7.844989776611328,7.704901218414307,7.7609357833862305,722727.0
+2017-06-19,7.718908786773682,7.8870158195495605,7.704901218414307,7.8870158195495605,2794918.0
+2017-06-20,7.873006820678711,7.957060813903809,7.802962779998779,7.844989776611328,2907242.0
+2017-06-21,7.8870158195495605,8.195212364196777,7.858998775482178,7.971069812774658,7121547.0
+2017-06-22,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-06-25,8.013096809387207,8.013096809387207,8.013096809387207,8.013096809387207,0.0
+2017-06-26,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-06-27,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-06-28,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-06-29,7.985078811645508,8.097149848937988,7.90102481842041,8.013096809387207,4115927.0
+2017-07-02,8.055123329162598,8.279266357421875,8.055123329162598,8.181203842163086,2729498.0
+2017-07-03,8.265256881713867,8.307284355163574,8.195212364196777,8.251248359680176,1334513.0
+2017-07-04,8.265256881713867,8.335302352905273,8.237238883972168,8.321292877197266,1799757.0
+2017-07-05,8.265256881713867,8.545434951782227,8.265256881713867,8.517416954040527,2168953.0
+2017-07-06,8.503408432006836,8.545434951782227,8.405345916748047,8.489399909973145,2349604.0
+2017-07-09,8.335302352905273,8.447373390197754,8.335302352905273,8.405345916748047,612004.0
+2017-07-10,8.433363914489746,8.475391387939453,8.433363914489746,8.475391387939453,865704.0
+2017-07-11,8.447373390197754,8.447373390197754,8.293274879455566,8.307284355163574,1420924.0
+2017-07-12,8.349309921264648,8.405345916748047,8.223230361938477,8.265256881713867,2128021.0
+2017-07-13,8.293274879455566,8.321292877197266,8.265256881713867,8.279266357421875,1335133.0
+2017-07-16,8.335302352905273,8.363319396972656,8.279266357421875,8.307284355163574,808159.0
+2017-07-17,8.335302352905273,8.349309921264648,8.195212364196777,8.251248359680176,1423311.0
+2017-07-18,8.335302352905273,8.335302352905273,8.251248359680176,8.293274879455566,1224293.0
+2017-07-19,8.265256881713867,8.307284355163574,8.237238883972168,8.279266357421875,383547.0
+2017-07-20,8.307284355163574,8.363319396972656,8.293274879455566,8.363319396972656,1080021.0
+2017-07-23,8.349309921264648,8.503408432006836,8.321292877197266,8.475391387939453,2071026.0
+2017-07-24,8.475391387939453,8.489399909973145,8.391337394714355,8.405345916748047,1110414.0
+2017-07-25,8.405345916748047,8.461381912231445,8.349309921264648,8.405345916748047,717287.0
+2017-07-26,8.447373390197754,8.475391387939453,8.349309921264648,8.363319396972656,739854.0
+2017-07-27,8.405345916748047,8.405345916748047,8.265256881713867,8.335302352905273,780865.0
+2017-07-30,8.293274879455566,8.307284355163574,8.167195320129395,8.237238883972168,944540.0
+2017-07-31,8.223230361938477,8.251248359680176,8.181203842163086,8.223230361938477,359936.0
+2017-08-01,8.195212364196777,8.237238883972168,8.195212364196777,8.237238883972168,516291.0
+2017-08-02,8.209220886230469,8.223230361938477,8.139177322387695,8.223230361938477,597655.0
+2017-08-03,8.195212364196777,8.405345916748047,8.181203842163086,8.335302352905273,807318.0
+2017-08-06,8.307284355163574,8.363319396972656,8.307284355163574,8.335302352905273,814313.0
+2017-08-07,8.349309921264648,8.391337394714355,8.321292877197266,8.391337394714355,1504752.0
+2017-08-08,8.391337394714355,8.559444427490234,8.349309921264648,8.503408432006836,2151383.0
+2017-08-09,8.867639541625977,9.161827087402344,8.867639541625977,9.091782569885254,9324356.0
+2017-08-10,9.161827087402344,9.203853607177734,8.993720054626465,8.993720054626465,2503994.0
+2017-08-13,8.965703010559082,9.035746574401855,8.881649017333984,8.909667015075684,1647575.0
+2017-08-14,8.867639541625977,8.965703010559082,8.811605453491211,8.825613021850586,1682433.0
+2017-08-15,8.825613021850586,8.839621543884277,8.741559982299805,8.769577980041504,2260252.0
+2017-08-16,8.755569458007812,8.783587455749512,8.713541984558105,8.769577980041504,870394.0
+2017-08-17,8.769577980041504,8.839621543884277,8.755569458007812,8.783587455749512,1776503.0
+2017-08-20,8.839621543884277,8.951693534851074,8.839621543884277,8.923675537109375,1909209.0
+2017-08-21,8.923675537109375,9.105792045593262,8.909667015075684,8.993720054626465,3645368.0
+2017-08-22,8.993720054626465,9.133809089660645,8.993720054626465,9.049756050109863,3108384.0
+2017-08-23,9.077774047851562,9.091782569885254,8.951693534851074,8.951693534851074,1698129.0
+2017-08-24,9.007728576660156,9.007728576660156,8.825613021850586,8.881649017333984,1803823.0
+2017-08-27,8.895657539367676,8.951693534851074,8.867639541625977,8.867639541625977,771506.0
+2017-08-28,8.895657539367676,8.951693534851074,8.867639541625977,8.937685012817383,602846.0
+2017-08-29,8.909667015075684,8.937685012817383,8.881649017333984,8.909667015075684,790182.0
+2017-08-30,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-08-31,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-03,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-04,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-05,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-06,8.909667015075684,8.909667015075684,8.909667015075684,8.909667015075684,0.0
+2017-09-07,9.077774047851562,9.315924644470215,9.063764572143555,9.287907600402832,4183031.0
+2017-09-10,9.287907600402832,9.5260591506958,9.287907600402832,9.44200611114502,5068585.0
+2017-09-11,9.456013679504395,9.484031677246094,9.301916122436523,9.343942642211914,3840389.0
+2017-09-12,9.329934120178223,9.399978637695312,9.315924644470215,9.329934120178223,1357978.0
+2017-09-13,9.329934120178223,9.371960639953613,9.27389907836914,9.315924644470215,1429221.0
+2017-09-14,9.315924644470215,9.357952117919922,9.259889602661133,9.357952117919922,1432409.0
+2017-09-17,9.357952117919922,9.427996635437012,9.329934120178223,9.427996635437012,2374966.0
+2017-09-18,9.456013679504395,9.69416618347168,9.456013679504395,9.5820951461792,4130402.0
+2017-09-19,9.59610366821289,9.59610366821289,9.427996635437012,9.44200611114502,2311674.0
+2017-09-20,9.44200611114502,9.44200611114502,9.44200611114502,9.44200611114502,0.0
+2017-09-21,9.44200611114502,9.44200611114502,9.44200611114502,9.44200611114502,0.0
+2017-09-24,9.44200611114502,9.44200611114502,9.44200611114502,9.44200611114502,0.0
+2017-09-25,9.73619270324707,9.750202178955078,9.5820951461792,9.66614818572998,3175213.0
+2017-09-26,9.73619270324707,9.764209747314453,9.610112190246582,9.610112190246582,2495364.0
+2017-09-27,9.652138710021973,9.66614818572998,9.456013679504395,9.59610366821289,1449750.0
+2017-09-28,9.624120712280273,9.652138710021973,9.540067672729492,9.652138710021973,1043491.0
+2017-10-01,9.498041152954102,9.624120712280273,9.498041152954102,9.5820951461792,1926016.0
+2017-10-02,9.5820951461792,9.652138710021973,9.568085670471191,9.59610366821289,1178932.0
+2017-10-03,9.59610366821289,9.59610366821289,9.59610366821289,9.59610366821289,0.0
+2017-10-04,9.83425521850586,9.932316780090332,9.80623722076416,9.918309211730957,2880502.0
+2017-10-05,9.83425521850586,9.90429973602295,9.778219223022461,9.83425521850586,2443025.0
+2017-10-08,9.83425521850586,9.83425521850586,9.722184181213379,9.73619270324707,1168252.0
+2017-10-09,9.708174705505371,9.750202178955078,9.568085670471191,9.5820951461792,1205101.0
+2017-10-10,9.568085670471191,9.59610366821289,8.825613021850586,8.895657539367676,4789888.0
+2017-10-11,8.895657539367676,9.147817611694336,8.783587455749512,9.021738052368164,3781464.0
+2017-10-12,9.035746574401855,9.105792045593262,8.909667015075684,9.105792045593262,2198777.0
+2017-10-15,9.119800567626953,9.245881080627441,9.077774047851562,9.091782569885254,1565420.0
+2017-10-16,9.147817611694336,9.287907600402832,9.035746574401855,9.27389907836914,1880440.0
+2017-10-17,9.259889602661133,9.385970115661621,9.175835609436035,9.385970115661621,995223.0
+2017-10-18,9.259889602661133,9.315924644470215,9.161827087402344,9.175835609436035,1967133.0
+2017-10-19,9.175835609436035,9.568085670471191,9.175835609436035,9.5540771484375,2462070.0
+2017-10-22,9.59610366821289,9.792227745056152,9.5260591506958,9.764209747314453,2224766.0
+2017-10-23,9.73619270324707,9.792227745056152,9.5260591506958,9.66614818572998,1081767.0
+2017-10-24,9.66614818572998,9.778219223022461,9.484031677246094,9.66614818572998,1174079.0
+2017-10-25,9.680156707763672,9.722184181213379,9.610112190246582,9.66614818572998,985043.0
+2017-10-26,9.652138710021973,9.66614818572998,9.315924644470215,9.66614818572998,1528752.0
+2017-10-29,9.750202178955078,9.750202178955078,9.568085670471191,9.624120712280273,1961612.0
+2017-10-30,9.652138710021973,9.66614818572998,9.5260591506958,9.5820951461792,1510642.0
+2017-10-31,10.08641529083252,10.380602836608887,9.94632625579834,10.002362251281738,14033787.0
+2017-11-01,10.002362251281738,10.058398246765137,9.862273216247559,10.002362251281738,3637070.0
+2017-11-02,10.030380249023438,10.12844181060791,9.98835277557373,10.030380249023438,2565387.0
+2017-11-05,9.98835277557373,10.142451286315918,9.80623722076416,10.114433288574219,3281939.0
+2017-11-06,10.08641529083252,10.08641529083252,9.80623722076416,9.98835277557373,3098574.0
+2017-11-07,9.98835277557373,10.01637077331543,9.035746574401855,9.568085670471191,5310589.0
+2017-11-08,9.5260591506958,9.652138710021973,9.385970115661621,9.610112190246582,2367251.0
+2017-11-09,9.638130187988281,9.680156707763672,9.540067672729492,9.59610366821289,1938454.0
+2017-11-12,9.5820951461792,9.610112190246582,9.357952117919922,9.5260591506958,2287862.0
+2017-11-13,9.357952117919922,9.638130187988281,9.357952117919922,9.638130187988281,1539467.0
+2017-11-14,9.638130187988281,9.73619270324707,9.638130187988281,9.69416618347168,2173562.0
+2017-11-15,9.80623722076416,9.820245742797852,9.638130187988281,9.638130187988281,1708382.0
+2017-11-16,9.66614818572998,9.69416618347168,9.498041152954102,9.568085670471191,1323056.0
+2017-11-19,9.540067672729492,9.5820951461792,9.41398811340332,9.41398811340332,1639475.0
+2017-11-20,9.44200611114502,9.484031677246094,9.357952117919922,9.371960639953613,2187400.0
+2017-11-21,9.371960639953613,9.371960639953613,9.105792045593262,9.231871604919434,2264972.0
+2017-11-22,9.245881080627441,9.512049674987793,9.175835609436035,9.456013679504395,1474679.0
+2017-11-23,9.385970115661621,9.59610366821289,9.385970115661621,9.540067672729492,1357290.0
+2017-11-26,9.5540771484375,9.708174705505371,9.5540771484375,9.638130187988281,2418026.0
+2017-11-27,9.652138710021973,9.652138710021973,9.484031677246094,9.568085670471191,2197836.0
+2017-11-28,9.5820951461792,9.610112190246582,9.5540771484375,9.59610366821289,1396365.0
+2017-11-29,9.59610366821289,9.638130187988281,9.540067672729492,9.568085670471191,1919583.0
+2017-11-30,9.568085670471191,9.610112190246582,9.540067672729492,9.610112190246582,929686.0
+2017-12-03,9.652138710021973,9.792227745056152,9.652138710021973,9.750202178955078,5332058.0
+2017-12-04,9.73619270324707,9.764209747314453,9.680156707763672,9.722184181213379,1970261.0
+2017-12-05,9.652138710021973,9.708174705505371,9.610112190246582,9.652138710021973,1045527.0
+2017-12-06,9.624120712280273,9.652138710021973,9.5820951461792,9.59610366821289,1578713.0
+2017-12-07,9.59610366821289,10.170469284057617,9.59610366821289,10.072406768798828,10609935.0
+2017-12-10,10.170469284057617,10.282540321350098,10.002362251281738,10.100423812866211,7874769.0
+2017-12-11,10.142451286315918,10.142451286315918,9.80623722076416,9.890291213989258,3192810.0
+2017-12-12,9.90429973602295,10.296548843383789,9.90429973602295,10.142451286315918,6969686.0
+2017-12-13,10.15645980834961,10.26853084564209,9.98835277557373,10.170469284057617,3496327.0
+2017-12-14,10.170469284057617,10.366594314575195,10.15645980834961,10.338576316833496,2859477.0
+2017-12-17,10.310558319091797,10.380602836608887,10.282540321350098,10.296548843383789,2029892.0
+2017-12-18,10.296548843383789,10.464655876159668,10.296548843383789,10.464655876159668,3127663.0
+2017-12-19,10.492673873901367,10.618754386901855,10.40861988067627,10.618754386901855,4266291.0
+2017-12-20,10.646772384643555,10.856905937194824,10.632762908935547,10.842897415161133,4653939.0
+2017-12-21,11.025012016296387,11.92158317565918,11.025012016296387,11.557351112365723,15432468.0
+2017-12-24,11.64140510559082,11.865547180175781,11.389244079589844,11.459288597106934,7303939.0
+2017-12-25,11.389244079589844,11.627395629882812,11.319199562072754,11.347216606140137,3372520.0
+2017-12-26,11.417262077331543,11.669422149658203,11.361226081848145,11.613387107849121,3962804.0
+2017-12-27,11.627395629882812,11.725458145141602,11.543341636657715,11.571359634399414,2987227.0
+2017-12-28,11.571359634399414,11.655412673950195,11.529333114624023,11.571359634399414,1344198.0
+2017-12-31,11.613387107849121,11.907573699951172,11.487306594848633,11.529333114624023,3713015.0
+2018-01-01,11.683430671691895,11.991626739501953,11.403252601623535,11.89356517791748,6263490.0
+2018-01-02,11.89356517791748,11.949601173400879,11.711448669433594,11.711448669433594,3772998.0
+2018-01-03,11.725458145141602,11.809511184692383,11.599377632141113,11.697440147399902,1935209.0
+2018-01-04,11.711448669433594,11.907573699951172,11.711448669433594,11.837529182434082,2666768.0
+2018-01-07,12.047662734985352,12.229779243469238,12.005636215209961,12.047662734985352,5219282.0
+2018-01-08,12.06167221069336,12.07568073272705,11.89356517791748,11.907573699951172,2958007.0
+2018-01-09,11.92158317565918,12.481939315795898,11.823519706726074,12.38387680053711,7082920.0
+2018-01-10,12.46792984008789,13.084321975708008,12.46792984008789,13.056304931640625,9661574.0
+2018-01-11,13.154367446899414,13.896839141845703,13.140357971191406,13.672697067260742,13900769.0
+2018-01-14,13.798776626586914,13.798776626586914,13.210403442382812,13.378510475158691,8444169.0
+2018-01-15,13.378510475158691,14.69534683227539,13.322473526000977,14.58327579498291,16157498.0
+2018-01-16,14.555257797241211,14.58327579498291,14.036928176879883,14.134990692138672,8926675.0
+2018-01-17,14.134990692138672,14.191025733947754,13.938865661621094,14.064946174621582,5455570.0
+2018-01-18,14.0089111328125,14.709356307983398,14.0089111328125,14.61129379272461,12121436.0
+2018-01-21,14.69534683227539,14.69534683227539,14.37314224243164,14.499221801757812,3580469.0
+2018-01-22,14.44318675994873,14.54124927520752,13.924857139587402,13.966883659362793,6033579.0
+2018-01-23,13.896839141845703,14.28908920288086,13.896839141845703,14.036928176879883,5159053.0
+2018-01-24,14.064946174621582,14.064946174621582,13.630669593811035,13.728732109069824,3490298.0
+2018-01-25,13.798776626586914,14.219043731689453,13.672697067260742,14.0089111328125,5097252.0
+2018-01-28,13.938865661621094,14.022918701171875,13.840804100036621,13.952875137329102,2554264.0
+2018-01-29,13.966883659362793,14.191025733947754,13.938865661621094,14.036928176879883,3320116.0
+2018-01-30,14.036928176879883,14.078954696655273,13.938865661621094,14.022918701171875,2683960.0
+2018-01-31,13.952875137329102,14.14900016784668,13.910847663879395,14.078954696655273,2940582.0
+2018-02-01,14.0089111328125,14.092964172363281,13.938865661621094,14.036928176879883,1945554.0
+2018-02-04,13.938865661621094,14.064946174621582,13.868821144104004,14.050936698913574,1358996.0
+2018-02-05,14.177017211914062,15.423810958862305,14.163008689880371,15.423810958862305,19148681.0
+2018-02-06,15.199667930603027,16.488487243652344,15.059578895568848,15.900114059448242,22301392.0
+2018-02-07,16.19430160522461,16.64258575439453,15.409802436828613,15.619935035705566,9762787.0
+2018-02-08,15.619935035705566,15.760024070739746,15.101606369018555,15.311738967895508,5876319.0
+2018-02-11,15.059578895568848,15.241695404052734,14.28908920288086,14.793410301208496,8784093.0
+2018-02-12,14.989534378051758,15.886104583740234,14.919489860534668,15.577909469604492,9939853.0
+2018-02-13,15.717997550964355,16.250335693359375,15.717997550964355,16.012184143066406,10525514.0
+2018-02-14,16.13826560974121,16.1802921295166,15.942139625549316,16.040203094482422,4415677.0
+2018-02-15,16.124256134033203,16.208309173583984,15.956149101257324,16.026193618774414,3048174.0
+2018-02-18,16.040203094482422,16.41844367980957,15.970157623291016,16.306371688842773,7825855.0
+2018-02-19,16.32038116455078,16.712629318237305,16.32038116455078,16.61456871032715,6609465.0
+2018-02-20,16.670604705810547,16.79668426513672,16.46047019958496,16.572540283203125,3703549.0
+2018-02-21,16.46047019958496,16.50249671936035,16.13826560974121,16.236326217651367,3703298.0
+2018-02-22,16.222318649291992,16.61456871032715,15.998175621032715,16.586549758911133,4379042.0
+2018-02-25,16.74064826965332,16.74064826965332,16.530515670776367,16.544523239135742,3566364.0
+2018-02-26,16.544523239135742,16.60055923461914,16.376415252685547,16.41844367980957,1784714.0
+2018-02-27,16.530515670776367,16.83871078491211,16.32038116455078,16.83871078491211,5199286.0
+2018-02-28,16.810693740844727,16.8807373046875,16.60055923461914,16.74064826965332,3571743.0
+2018-03-01,16.670604705810547,16.852718353271484,16.586549758911133,16.8247013092041,3347523.0
+2018-03-04,16.810693740844727,17.006816864013672,16.754657745361328,16.8807373046875,2989798.0
+2018-03-05,16.852718353271484,17.11888885498047,16.83871078491211,17.048843383789062,2851360.0
+2018-03-06,17.132898330688477,17.16091537475586,17.02082633972168,17.11888885498047,2266635.0
+2018-03-07,17.090871810913086,17.11888885498047,17.02082633972168,17.076862335205078,1295533.0
+2018-03-08,17.11888885498047,17.16091537475586,16.950782775878906,17.006816864013672,2755157.0
+2018-03-11,17.02082633972168,17.469112396240234,17.02082633972168,17.399066925048828,4769956.0
+2018-03-12,17.455102920532227,17.721271514892578,17.371049880981445,17.427085876464844,3442998.0
+2018-03-13,17.413076400756836,17.44109344482422,17.146907806396484,17.427085876464844,2113324.0
+2018-03-14,17.30100440979004,17.399066925048828,17.216951370239258,17.34303092956543,1675869.0
+2018-03-15,17.230960845947266,17.34303092956543,17.090871810913086,17.188932418823242,1990053.0
+2018-03-18,17.216951370239258,17.216951370239258,16.9367733001709,16.97879981994629,2030888.0
+2018-03-19,16.894746780395508,17.216951370239258,16.8807373046875,17.10487937927246,1136114.0
+2018-03-20,17.10487937927246,17.10487937927246,16.950782775878906,17.02082633972168,1205715.0
+2018-03-21,17.02082633972168,17.02082633972168,17.02082633972168,17.02082633972168,0.0
+2018-03-22,17.371049880981445,17.511138916015625,17.357040405273438,17.427085876464844,2814851.0
+2018-03-25,17.371049880981445,17.511138916015625,17.188932418823242,17.329021453857422,1728853.0
+2018-03-26,17.090871810913086,17.469112396240234,17.090871810913086,17.455102920532227,1471806.0
+2018-03-27,17.497129440307617,17.861360549926758,17.44109344482422,17.651227951049805,3695911.0
+2018-03-28,17.721271514892578,17.721271514892578,17.48311996459961,17.546161651611328,2074783.0
+2018-03-29,17.44109344482422,17.79131507873535,17.30100440979004,17.371049880981445,2498936.0
+2018-04-01,17.455102920532227,17.861360549926758,17.371049880981445,17.511138916015625,2065870.0
+2018-04-02,17.399066925048828,17.721271514892578,17.315013885498047,17.357040405273438,2432323.0
+2018-04-03,17.315013885498047,17.546161651611328,17.24496841430664,17.546161651611328,1881560.0
+2018-04-04,17.5811824798584,17.861360549926758,17.5811824798584,17.861360549926758,4576288.0
+2018-04-05,17.861360549926758,18.316650390625,17.861360549926758,18.17656135559082,4030213.0
+2018-04-08,18.17656135559082,18.281627655029297,18.071495056152344,18.17656135559082,1962039.0
+2018-04-09,18.211584091186523,18.45673942565918,18.211584091186523,18.351673126220703,3124726.0
+2018-04-10,18.351673126220703,18.45673942565918,18.246606826782227,18.316650390625,1414149.0
+2018-04-11,18.386695861816406,18.912029266357422,17.16091537475586,18.071495056152344,6713085.0
+2018-04-12,18.071495056152344,18.526784896850586,17.966428756713867,18.141538619995117,4052760.0
+2018-04-15,18.351673126220703,18.59682846069336,18.351673126220703,18.59682846069336,2739985.0
+2018-04-16,18.59682846069336,19.0170955657959,18.526784896850586,18.806962966918945,4263076.0
+2018-04-17,18.84198570251465,19.367319107055664,18.84198570251465,19.367319107055664,4127508.0
+2018-04-18,19.402341842651367,20.943321228027344,19.367319107055664,20.838254928588867,7493310.0
+2018-04-19,20.87327766418457,21.01336669921875,20.17283058166504,20.558076858520508,6665650.0
+2018-04-22,20.523054122924805,20.838254928588867,20.382965087890625,20.59309959411621,1847131.0
+2018-04-23,20.76820945739746,22.20412254333496,20.73318862915039,22.099056243896484,9371200.0
+2018-04-24,22.16910171508789,22.274168014526367,21.363588333129883,21.71381187438965,5068842.0
+2018-04-25,21.643766403198242,21.643766403198242,21.04838752746582,21.1884765625,2744613.0
+2018-04-26,21.223499298095703,21.223499298095703,20.242876052856445,21.1884765625,4671790.0
+2018-04-29,21.43363380432129,21.503677368164062,20.31291961669922,20.382965087890625,3147276.0
+2018-04-30,20.417987823486328,20.558076858520508,18.912029266357422,19.262252807617188,6249305.0
+2018-05-01,19.122163772583008,20.62812042236328,18.386695861816406,20.207853317260742,9106722.0
+2018-05-02,20.207853317260742,20.4880313873291,19.262252807617188,19.402341842651367,4501627.0
+2018-05-03,19.47238540649414,20.27789878845215,19.122163772583008,19.682519912719727,3162074.0
+2018-05-06,19.822608947753906,20.417987823486328,19.787586212158203,20.207853317260742,2848986.0
+2018-05-07,20.207853317260742,20.207853317260742,19.89265251159668,20.03274154663086,1754880.0
+2018-05-08,18.03647232055664,18.70189666748047,18.03647232055664,18.03647232055664,15890250.0
+2018-05-09,18.001449584960938,18.281627655029297,17.371049880981445,17.651227951049805,10617600.0
+2018-05-10,17.861360549926758,18.001449584960938,17.399066925048828,17.75629425048828,5174519.0
+2018-05-13,17.79131507873535,18.106517791748047,17.48311996459961,17.511138916015625,4706879.0
+2018-05-14,17.511138916015625,17.75629425048828,17.427085876464844,17.5811824798584,3183572.0
+2018-05-15,17.651227951049805,17.861360549926758,17.511138916015625,17.5811824798584,2664655.0
+2018-05-16,17.6162052154541,17.6162052154541,17.16091537475586,17.16091537475586,2334354.0
+2018-05-17,17.048843383789062,17.34303092956543,17.048843383789062,17.24496841430664,1027338.0
+2018-05-20,17.24496841430664,17.651227951049805,17.24496841430664,17.371049880981445,829133.0
+2018-05-21,17.399066925048828,17.399066925048828,16.950782775878906,16.950782775878906,1015592.0
+2018-05-22,16.894746780395508,17.16091537475586,16.78267478942871,17.090871810913086,1603530.0
+2018-05-23,17.16091537475586,17.5811824798584,17.02082633972168,17.511138916015625,2069706.0
+2018-05-24,17.546161651611328,18.17656135559082,17.546161651611328,17.826339721679688,4421794.0
+2018-05-27,17.966428756713867,18.106517791748047,17.546161651611328,17.686250686645508,1380472.0
+2018-05-28,17.686250686645508,17.931406021118164,17.5811824798584,17.79131507873535,1136096.0
+2018-05-29,17.861360549926758,18.03647232055664,17.721271514892578,17.79131507873535,1739141.0
+2018-05-30,17.79131507873535,17.89638328552246,17.686250686645508,17.79131507873535,1009727.0
+2018-05-31,17.931406021118164,18.316650390625,17.826339721679688,18.281627655029297,2743089.0
+2018-06-03,18.421716690063477,18.73691749572754,18.421716690063477,18.526784896850586,2517100.0
+2018-06-04,18.491762161254883,18.666873931884766,18.106517791748047,18.17656135559082,2029226.0
+2018-06-05,18.106517791748047,18.59682846069336,18.071495056152344,18.491762161254883,1549062.0
+2018-06-06,18.56180763244629,18.56180763244629,18.281627655029297,18.45673942565918,962928.0
+2018-06-07,18.421716690063477,18.491762161254883,18.281627655029297,18.491762161254883,759221.0
+2018-06-10,18.526784896850586,19.0521183013916,18.316650390625,18.912029266357422,2236160.0
+2018-06-11,19.0521183013916,19.43736457824707,19.0521183013916,19.43736457824707,2637852.0
+2018-06-12,19.47238540649414,19.89265251159668,19.262252807617188,19.787586212158203,2792758.0
+2018-06-13,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-14,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-17,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-18,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-19,19.787586212158203,19.787586212158203,19.787586212158203,19.787586212158203,0.0
+2018-06-20,19.7525634765625,20.03274154663086,19.542430877685547,19.7525634765625,1874092.0
+2018-06-21,19.89265251159668,20.102787017822266,19.507408142089844,19.647497177124023,1920496.0
+2018-06-24,19.682519912719727,19.99772071838379,19.61247444152832,19.7525634765625,2387390.0
+2018-06-25,19.7525634765625,19.822608947753906,19.57745361328125,19.682519912719727,1119367.0
+2018-06-26,19.57745361328125,19.99772071838379,19.507408142089844,19.962697982788086,1756416.0
+2018-06-27,19.99772071838379,20.03274154663086,19.787586212158203,19.927675247192383,1015248.0
+2018-06-28,19.85763168334961,20.067764282226562,19.71754264831543,19.85763168334961,1044462.0
+2018-07-01,19.99772071838379,20.17283058166504,19.822608947753906,19.99772071838379,2457915.0
+2018-07-02,20.067764282226562,20.067764282226562,19.402341842651367,19.682519912719727,1825095.0
+2018-07-03,19.682519912719727,19.71754264831543,19.0521183013916,19.402341842651367,745289.0
+2018-07-04,19.297273635864258,19.47238540649414,19.122163772583008,19.19220733642578,1398324.0
+2018-07-05,19.262252807617188,19.262252807617188,18.281627655029297,18.491762161254883,2770787.0
+2018-07-08,18.45673942565918,18.982074737548828,18.351673126220703,18.947052001953125,1742479.0
+2018-07-09,19.0170955657959,19.43736457824707,18.912029266357422,19.402341842651367,2015868.0
+2018-07-10,19.43736457824707,19.7525634765625,19.33229637145996,19.647497177124023,2287918.0
+2018-07-11,19.647497177124023,19.71754264831543,19.402341842651367,19.61247444152832,979405.0
+2018-07-12,19.542430877685547,19.542430877685547,19.19220733642578,19.33229637145996,1475826.0
+2018-07-15,19.507408142089844,19.507408142089844,19.262252807617188,19.43736457824707,824134.0
+2018-07-16,19.47238540649414,19.647497177124023,19.262252807617188,19.57745361328125,1002233.0
+2018-07-17,19.47238540649414,19.61247444152832,19.367319107055664,19.402341842651367,776522.0
+2018-07-18,19.402341842651367,19.647497177124023,19.33229637145996,19.33229637145996,741162.0
+2018-07-19,19.367319107055664,19.47238540649414,19.157184600830078,19.402341842651367,802793.0
+2018-07-22,19.367319107055664,19.61247444152832,19.367319107055664,19.43736457824707,778518.0
+2018-07-23,19.61247444152832,20.27789878845215,19.542430877685547,20.067764282226562,4815843.0
+2018-07-24,20.13780975341797,20.838254928588867,20.067764282226562,20.698165893554688,6336085.0
+2018-07-25,20.76820945739746,20.838254928588867,20.382965087890625,20.558076858520508,2332875.0
+2018-07-26,20.59309959411621,20.59309959411621,20.17283058166504,20.17283058166504,1831938.0
+2018-07-29,20.382965087890625,20.382965087890625,19.542430877685547,19.542430877685547,2536054.0
+2018-07-30,19.542430877685547,19.61247444152832,18.912029266357422,19.507408142089844,1840227.0
+2018-07-31,19.507408142089844,19.682519912719727,19.43736457824707,19.61247444152832,1052235.0
+2018-08-01,19.61247444152832,19.89265251159668,19.402341842651367,19.71754264831543,1628956.0
+2018-08-02,19.682519912719727,19.787586212158203,19.402341842651367,19.47238540649414,2372564.0
+2018-08-05,19.47238540649414,19.647497177124023,19.43736457824707,19.57745361328125,712228.0
+2018-08-06,19.57745361328125,19.61247444152832,19.43736457824707,19.61247444152832,2097059.0
+2018-08-07,19.507408142089844,19.71754264831543,19.402341842651367,19.71754264831543,2490045.0
+2018-08-08,17.75629425048828,18.56180763244629,17.75629425048828,18.106517791748047,10178419.0
+2018-08-09,18.03647232055664,18.071495056152344,17.721271514892578,17.721271514892578,2586266.0
+2018-08-12,17.511138916015625,17.511138916015625,17.16091537475586,17.272987365722656,2025644.0
+2018-08-13,17.16091537475586,17.329021453857422,16.950782775878906,17.146907806396484,1532063.0
+2018-08-14,17.30100440979004,17.38505744934082,17.230960845947266,17.329021453857422,864682.0
+2018-08-15,17.230960845947266,17.44109344482422,17.20294189453125,17.34303092956543,1039202.0
+2018-08-16,17.30100440979004,17.30100440979004,17.06285285949707,17.076862335205078,1554252.0
+2018-08-19,17.30100440979004,17.30100440979004,17.06285285949707,17.076862335205078,1554252.0
+2018-08-20,17.076862335205078,17.076862335205078,17.076862335205078,17.076862335205078,0.0
+2018-08-21,17.076862335205078,17.076862335205078,17.076862335205078,17.076862335205078,0.0
+2018-08-22,17.076862335205078,17.076862335205078,17.076862335205078,17.076862335205078,0.0
+2018-08-23,17.076862335205078,17.076862335205078,17.076862335205078,17.076862335205078,0.0
+2018-08-26,17.20294189453125,17.826339721679688,17.20294189453125,17.79131507873535,1317932.0
+2018-08-27,17.861360549926758,18.03647232055664,17.686250686645508,17.75629425048828,1006931.0
+2018-08-28,17.861360549926758,18.03647232055664,17.826339721679688,18.001449584960938,644297.0
+2018-08-29,18.001449584960938,18.106517791748047,17.826339721679688,17.861360549926758,539626.0
+2018-08-30,17.79131507873535,17.79131507873535,17.11888885498047,17.16091537475586,1755045.0
+2018-09-02,17.16091537475586,17.24496841430664,16.950782775878906,17.20294189453125,816230.0
+2018-09-03,17.216951370239258,17.34303092956543,17.132898330688477,17.16091537475586,789798.0
+2018-09-04,17.132898330688477,17.25897789001465,17.090871810913086,17.174924850463867,628715.0
+2018-09-05,17.16091537475586,17.16091537475586,15.900114059448242,16.810693740844727,2178490.0
+2018-09-06,16.488487243652344,16.74064826965332,15.942139625549316,16.1802921295166,3602684.0
+2018-09-09,16.1802921295166,16.292362213134766,16.040203094482422,16.236326217651367,1922731.0
+2018-09-10,16.306371688842773,16.306371688842773,16.026193618774414,16.110246658325195,1396276.0
+2018-09-11,16.068220138549805,16.27835464477539,16.068220138549805,16.152273178100586,519245.0
+2018-09-12,16.222318649291992,16.250335693359375,15.774032592773438,15.886104583740234,793360.0
+2018-09-13,15.886104583740234,15.900114059448242,15.619935035705566,15.774032592773438,957721.0
+2018-09-16,15.760024070739746,15.760024070739746,14.821427345275879,14.905481338500977,2761536.0
+2018-09-17,14.72336483001709,15.395792961120605,14.625303268432617,15.381784439086914,2837413.0
+2018-09-18,15.43781852722168,15.451828002929688,15.213677406311035,15.367774963378906,1351755.0
+2018-09-19,15.339756965637207,15.942139625549316,15.297730445861816,15.830068588256836,2181485.0
+2018-09-20,15.774032592773438,16.348398208618164,15.774032592773438,16.222318649291992,1562913.0
+2018-09-23,16.222318649291992,16.222318649291992,16.222318649291992,16.222318649291992,0.0
+2018-09-24,15.774032592773438,16.348398208618164,15.774032592773438,16.222318649291992,1562913.0
+2018-09-25,16.348398208618164,16.61456871032715,16.348398208618164,16.47447967529297,1726808.0
+2018-09-26,16.51650619506836,16.530515670776367,16.236326217651367,16.27835464477539,838540.0
+2018-09-27,16.27835464477539,16.348398208618164,15.928131103515625,15.928131103515625,1028355.0
+2018-09-30,15.984167098999023,16.41844367980957,15.928131103515625,16.348398208618164,2105195.0
+2018-10-01,16.362407684326172,16.404434204101562,16.110246658325195,16.250335693359375,935257.0
+2018-10-02,16.306371688842773,16.51650619506836,16.306371688842773,16.306371688842773,1579657.0
+2018-10-03,16.376415252685547,16.530515670776367,16.32038116455078,16.530515670776367,1056367.0
+2018-10-04,16.530515670776367,17.30100440979004,16.46047019958496,17.10487937927246,3868087.0
+2018-10-07,17.146907806396484,17.188932418823242,16.768665313720703,16.852718353271484,2197284.0
+2018-10-08,16.79668426513672,17.006816864013672,16.628576278686523,16.950782775878906,894464.0
+2018-10-09,16.96479034423828,16.97879981994629,16.60055923461914,16.60055923461914,853986.0
+2018-10-10,16.65659523010254,16.670604705810547,16.110246658325195,16.250335693359375,1114072.0
+2018-10-11,15.479846000671387,15.689979553222656,15.269713401794434,15.465836524963379,2243674.0
+2018-10-14,15.339756965637207,15.409802436828613,13.924857139587402,14.050936698913574,4300174.0
+2018-10-15,14.0089111328125,15.045570373535156,14.0089111328125,15.045570373535156,2841068.0
+2018-10-16,14.569267272949219,14.877463340759277,13.728732109069824,14.457196235656738,5094077.0
+2018-10-17,14.751382827758789,14.961516380310059,14.54124927520752,14.58327579498291,3191241.0
+2018-10-18,14.58327579498291,14.751382827758789,14.37314224243164,14.40116024017334,1683609.0
+2018-10-21,13.658687591552734,14.37314224243164,13.448554039001465,14.14900016784668,3126361.0
+2018-10-22,14.163008689880371,14.177017211914062,13.098331451416016,13.448554039001465,3957278.0
+2018-10-23,13.448554039001465,14.26107120513916,13.280447006225586,14.134990692138672,4460689.0
+2018-10-24,14.036928176879883,14.317107200622559,13.882829666137695,14.078954696655273,1470050.0
+2018-10-25,14.0089111328125,14.61129379272461,14.0089111328125,14.47120475769043,3359817.0
+2018-10-28,14.233053207397461,14.961516380310059,14.219043731689453,14.919489860534668,2715308.0
+2018-10-29,15.045570373535156,15.423810958862305,15.045570373535156,15.269713401794434,1743154.0
+2018-10-30,15.199667930603027,15.409802436828613,15.157641410827637,15.381784439086914,1065456.0
+2018-10-31,15.43781852722168,16.012184143066406,15.43781852722168,15.984167098999023,2313798.0
+2018-11-01,16.082229614257812,16.250335693359375,15.830068588256836,16.096237182617188,1920209.0
+2018-11-04,16.096237182617188,16.236326217651367,15.816060066223145,15.830068588256836,1187558.0
+2018-11-05,15.900114059448242,15.900114059448242,15.157641410827637,15.311738967895508,1677813.0
+2018-11-06,14.919489860534668,15.325748443603516,14.69534683227539,15.325748443603516,2993163.0
+2018-11-07,15.409802436828613,15.43781852722168,15.171649932861328,15.185659408569336,1033907.0
+2018-11-08,15.171649932861328,15.227685928344727,14.919489860534668,15.031560897827148,911765.0
+2018-11-11,14.933499336242676,14.933499336242676,14.625303268432617,14.779400825500488,1005963.0
+2018-11-12,14.849445343017578,15.045570373535156,14.779400825500488,14.919489860534668,762528.0
+2018-11-13,14.86345386505127,14.905481338500977,14.709356307983398,14.849445343017578,652613.0
+2018-11-14,14.37314224243164,14.69534683227539,14.37314224243164,14.569267272949219,1038467.0
+2018-11-15,14.569267272949219,14.61129379272461,14.387150764465332,14.527239799499512,479290.0
+2018-11-18,14.61129379272461,14.61129379272461,14.28908920288086,14.387150764465332,1064462.0
+2018-11-19,14.359132766723633,14.54124927520752,14.28908920288086,14.40116024017334,475317.0
+2018-11-20,14.317107200622559,14.415168762207031,13.952875137329102,14.12098217010498,860212.0
+2018-11-21,14.12098217010498,14.26107120513916,13.658687591552734,14.26107120513916,1897583.0
+2018-11-22,14.429178237915039,14.569267272949219,14.275079727172852,14.429178237915039,955600.0
+2018-11-25,14.345124244689941,14.345124244689941,13.728732109069824,13.938865661621094,1329116.0
+2018-11-26,13.938865661621094,14.078954696655273,13.924857139587402,14.0089111328125,700622.0
+2018-11-27,14.022918701171875,14.092964172363281,13.938865661621094,14.050936698913574,1010392.0
+2018-11-28,14.092964172363281,14.26107120513916,14.092964172363281,14.26107120513916,767430.0
+2018-11-29,14.28908920288086,14.317107200622559,14.219043731689453,14.317107200622559,657165.0
+2018-12-02,14.359132766723633,14.779400825500488,14.359132766723633,14.779400825500488,1252838.0
+2018-12-03,14.877463340759277,15.017552375793457,14.821427345275879,14.849445343017578,1186934.0
+2018-12-04,14.849445343017578,14.891471862792969,14.667328834533691,14.751382827758789,794168.0
+2018-12-05,14.51323127746582,14.6533203125,14.499221801757812,14.597285270690918,760631.0
+2018-12-06,14.597285270690918,14.597285270690918,14.40116024017334,14.40116024017334,738659.0
+2018-12-09,14.61129379272461,14.61129379272461,14.429178237915039,14.51323127746582,338187.0
+2018-12-10,14.44318675994873,14.47120475769043,14.26107120513916,14.317107200622559,477317.0
+2018-12-11,14.317107200622559,14.317107200622559,14.12098217010498,14.275079727172852,645609.0
+2018-12-12,14.30309772491455,14.40116024017334,14.28908920288086,14.387150764465332,635359.0
+2018-12-13,14.37314224243164,14.415168762207031,14.30309772491455,14.345124244689941,553029.0
+2018-12-16,14.233053207397461,14.28908920288086,14.14900016784668,14.163008689880371,806797.0
+2018-12-17,14.163008689880371,14.37314224243164,14.14900016784668,14.28908920288086,1948496.0
+2018-12-18,14.191025733947754,14.26107120513916,14.022918701171875,14.022918701171875,1261522.0
+2018-12-19,14.0089111328125,14.0089111328125,13.770758628845215,13.798776626586914,1049179.0
+2018-12-20,13.840804100036621,13.854811668395996,13.238419532775879,13.238419532775879,1205564.0
+2018-12-23,12.958242416381836,13.210403442382812,12.818153381347656,13.196393966674805,745655.0
+2018-12-24,13.252429008483887,13.322473526000977,13.098331451416016,13.280447006225586,458723.0
+2018-12-25,12.958242416381836,13.210403442382812,12.888197898864746,13.210403442382812,754339.0
+2018-12-26,13.224411964416504,13.336483001708984,13.126349449157715,13.308465003967285,311841.0
+2018-12-27,13.588643074035645,13.770758628845215,13.378510475158691,13.490580558776855,914707.0
+2018-12-30,13.518598556518555,13.588643074035645,13.448554039001465,13.518598556518555,214309.0
+2018-12-31,13.448554039001465,13.518598556518555,13.364500999450684,13.364500999450684,205176.0
+2019-01-01,13.574633598327637,13.574633598327637,13.364500999450684,13.378510475158691,158654.0
+2019-01-02,13.434544563293457,13.434544563293457,13.280447006225586,13.308465003967285,276224.0
+2019-01-03,13.378510475158691,13.378510475158691,13.182385444641113,13.238419532775879,447362.0
+2019-01-06,13.378510475158691,13.504590034484863,13.378510475158691,13.504590034484863,601796.0
+2019-01-07,13.490580558776855,13.658687591552734,13.490580558776855,13.658687591552734,1126418.0
+2019-01-08,13.672697067260742,13.784768104553223,13.602651596069336,13.742740631103516,966894.0
+2019-01-09,13.798776626586914,14.58327579498291,13.756750106811523,14.569267272949219,3759945.0
+2019-01-10,14.569267272949219,14.933499336242676,14.569267272949219,14.751382827758789,3072765.0
+2019-01-13,14.72336483001709,14.72336483001709,14.499221801757812,14.667328834533691,1317488.0
+2019-01-14,14.485213279724121,14.527239799499512,14.359132766723633,14.40116024017334,1196769.0
+2019-01-15,14.30309772491455,14.415168762207031,14.219043731689453,14.37314224243164,1189125.0
+2019-01-16,14.485213279724121,14.61129379272461,14.331114768981934,14.387150764465332,822854.0
+2019-01-17,14.317107200622559,14.569267272949219,14.275079727172852,14.415168762207031,1230107.0
+2019-01-20,14.485213279724121,14.569267272949219,14.359132766723633,14.44318675994873,692497.0
+2019-01-21,14.30309772491455,14.359132766723633,13.994901657104492,14.191025733947754,1106175.0
+2019-01-22,14.078954696655273,14.30309772491455,13.9808931350708,14.233053207397461,1503450.0
+2019-01-23,14.247061729431152,14.40116024017334,14.078954696655273,14.30309772491455,1435434.0
+2019-01-24,14.28908920288086,14.28908920288086,14.0089111328125,14.0089111328125,1626430.0
+2019-01-27,14.0089111328125,14.163008689880371,13.938865661621094,13.994901657104492,1242838.0
+2019-01-28,13.994901657104492,14.106972694396973,13.9808931350708,14.050936698913574,1027630.0
+2019-01-29,14.078954696655273,14.12098217010498,13.994901657104492,14.078954696655273,812776.0
+2019-01-30,14.022918701171875,14.163008689880371,14.022918701171875,14.092964172363281,1304903.0
+2019-01-31,14.14900016784668,14.359132766723633,14.092964172363281,14.106972694396973,2514639.0
+2019-02-03,14.163008689880371,14.26107120513916,14.092964172363281,14.106972694396973,697243.0
+2019-02-04,14.14900016784668,14.163008689880371,13.994901657104492,14.064946174621582,726136.0
+2019-02-05,14.036928176879883,14.12098217010498,14.0089111328125,14.106972694396973,883200.0
+2019-02-06,14.12098217010498,14.134990692138672,13.910847663879395,13.938865661621094,2227222.0
+2019-02-07,13.938865661621094,13.938865661621094,13.434544563293457,13.448554039001465,2854574.0
+2019-02-10,13.476572036743164,13.532608032226562,13.406526565551758,13.518598556518555,924021.0
+2019-02-11,13.532608032226562,13.602651596069336,13.518598556518555,13.532608032226562,877227.0
+2019-02-12,13.588643074035645,13.602651596069336,13.518598556518555,13.574633598327637,565687.0
+2019-02-13,13.588643074035645,13.686705589294434,13.574633598327637,13.616661071777344,681690.0
+2019-02-14,13.630669593811035,13.742740631103516,13.602651596069336,13.742740631103516,901877.0
+2019-02-17,13.770758628845215,13.882829666137695,13.756750106811523,13.756750106811523,1073770.0
+2019-02-18,13.784768104553223,13.798776626586914,13.658687591552734,13.728732109069824,413128.0
+2019-02-19,13.672697067260742,13.868821144104004,13.602651596069336,13.854811668395996,554578.0
+2019-02-20,13.448554039001465,13.728732109069824,13.308465003967285,13.728732109069824,2936222.0
+2019-02-21,13.742740631103516,13.756750106811523,13.602651596069336,13.700714111328125,581427.0
+2019-02-24,13.672697067260742,13.770758628845215,13.644679069519043,13.700714111328125,665936.0
+2019-02-25,13.644679069519043,13.672697067260742,13.518598556518555,13.588643074035645,555255.0
+2019-02-26,13.574633598327637,13.630669593811035,13.518598556518555,13.630669593811035,383691.0
+2019-02-27,13.672697067260742,13.868821144104004,13.630669593811035,13.854811668395996,1295185.0
+2019-02-28,13.812786102294922,13.924857139587402,13.784768104553223,13.924857139587402,1071487.0
+2019-03-03,13.882829666137695,14.14900016784668,13.882829666137695,14.050936698913574,1457997.0
+2019-03-04,14.064946174621582,14.163008689880371,13.994901657104492,14.12098217010498,2105899.0
+2019-03-05,14.12098217010498,14.30309772491455,14.12098217010498,14.30309772491455,1586004.0
+2019-03-06,14.30309772491455,14.457196235656738,14.233053207397461,14.40116024017334,2068451.0
+2019-03-07,14.40116024017334,14.40116024017334,14.14900016784668,14.219043731689453,1292588.0
+2019-03-10,14.219043731689453,14.28908920288086,14.078954696655273,14.078954696655273,1035864.0
+2019-03-11,14.078954696655273,14.092964172363281,13.924857139587402,13.9808931350708,814612.0
+2019-03-12,13.938865661621094,14.036928176879883,13.854811668395996,13.938865661621094,845330.0
+2019-03-13,13.9808931350708,14.26107120513916,13.966883659362793,14.191025733947754,3165880.0
+2019-03-14,14.219043731689453,14.429178237915039,13.952875137329102,13.952875137329102,3478652.0
+2019-03-17,13.9808931350708,14.191025733947754,13.9808931350708,14.163008689880371,1942743.0
+2019-03-18,14.30309772491455,14.359132766723633,14.233053207397461,14.345124244689941,3109035.0
+2019-03-19,14.345124244689941,14.40116024017334,14.275079727172852,14.28908920288086,2195872.0
+2019-03-20,14.275079727172852,14.317107200622559,14.191025733947754,14.219043731689453,856850.0
+2019-03-21,14.219043731689453,14.233053207397461,14.134990692138672,14.219043731689453,981756.0
+2019-03-24,14.078954696655273,14.177017211914062,14.0089111328125,14.0089111328125,961408.0
+2019-03-25,14.0089111328125,14.14900016784668,13.966883659362793,14.022918701171875,1343176.0
+2019-03-26,14.022918701171875,14.036928176879883,13.938865661621094,14.0089111328125,1373694.0
+2019-03-27,14.0089111328125,14.106972694396973,13.966883659362793,14.078954696655273,1105911.0
+2019-03-28,14.106972694396973,14.163008689880371,14.0089111328125,14.022918701171875,1195867.0
+2019-03-31,14.022918701171875,14.022918701171875,14.022918701171875,14.022918701171875,0.0
+2019-04-01,14.233053207397461,14.625303268432617,14.233053207397461,14.415168762207031,7467464.0
+2019-04-02,14.44318675994873,14.849445343017578,14.44318675994873,14.83543586730957,5653020.0
+2019-04-03,14.891471862792969,15.409802436828613,14.821427345275879,15.129623413085938,10761270.0
+2019-04-04,15.199667930603027,15.283720970153809,14.72336483001709,14.849445343017578,4149752.0
+2019-04-07,14.919489860534668,15.017552375793457,14.61129379272461,14.61129379272461,2183453.0
+2019-04-08,14.61129379272461,14.807417869567871,14.47120475769043,14.807417869567871,2751829.0
+2019-04-09,14.779400825500488,14.83543586730957,14.415168762207031,14.457196235656738,2192911.0
+2019-04-10,14.429178237915039,14.54124927520752,14.37314224243164,14.499221801757812,1851552.0
+2019-04-11,14.58327579498291,14.737374305725098,14.47120475769043,14.527239799499512,4119102.0
+2019-04-14,14.47120475769043,14.69534683227539,14.47120475769043,14.499221801757812,3486442.0
+2019-04-15,14.51323127746582,14.625303268432617,14.51323127746582,14.569267272949219,3397850.0
+2019-04-16,14.569267272949219,14.597285270690918,14.51323127746582,14.555257797241211,1643608.0
+2019-04-17,14.555257797241211,14.625303268432617,14.499221801757812,14.555257797241211,2480499.0
+2019-04-18,14.54124927520752,14.54124927520752,14.331114768981934,14.359132766723633,1200029.0
+2019-04-21,14.37314224243164,14.457196235656738,14.317107200622559,14.317107200622559,2128125.0
+2019-04-22,14.275079727172852,14.28908920288086,13.910847663879395,13.938865661621094,4130168.0
+2019-04-23,13.994901657104492,14.036928176879883,13.938865661621094,14.0089111328125,1613715.0
+2019-04-24,14.0089111328125,14.022918701171875,13.658687591552734,13.840804100036621,2138087.0
+2019-04-25,13.686705589294434,13.826794624328613,13.518598556518555,13.672697067260742,1666168.0
+2019-04-28,13.602651596069336,13.770758628845215,13.588643074035645,13.644679069519043,567537.0
+2019-04-29,13.630669593811035,13.700714111328125,13.560625076293945,13.644679069519043,1309435.0
+2019-04-30,13.714722633361816,13.770758628845215,13.476572036743164,13.476572036743164,2100745.0
+2019-05-01,13.728732109069824,13.994901657104492,13.728732109069824,13.798776626586914,3648073.0
+2019-05-02,13.868821144104004,13.868821144104004,13.588643074035645,13.728732109069824,1505951.0
+2019-05-05,13.658687591552734,13.658687591552734,13.476572036743164,13.490580558776855,2062130.0
+2019-05-06,13.364500999450684,13.784768104553223,13.126349449157715,13.574633598327637,2466297.0
+2019-05-07,13.504590034484863,13.560625076293945,13.322473526000977,13.420536041259766,1937602.0
+2019-05-08,13.378510475158691,13.448554039001465,13.252429008483887,13.308465003967285,2377709.0
+2019-05-09,13.308465003967285,13.532608032226562,13.224411964416504,13.462562561035156,1697366.0
+2019-05-12,13.406526565551758,13.532608032226562,13.308465003967285,13.378510475158691,1499721.0
+2019-05-13,13.294455528259277,13.434544563293457,13.154367446899414,13.308465003967285,2432697.0
+2019-05-14,13.098331451416016,13.336483001708984,12.257797241210938,13.098331451416016,2059065.0
+2019-05-15,13.308465003967285,13.462562561035156,13.098331451416016,13.098331451416016,2162427.0
+2019-05-16,13.238419532775879,13.266437530517578,13.084321975708008,13.140357971191406,1724353.0
+2019-05-19,13.028286933898926,13.028286933898926,12.4539213180542,12.509957313537598,2199061.0
+2019-05-20,12.509957313537598,12.537975311279297,12.117708206176758,12.481939315795898,1330154.0
+2019-05-21,12.46792984008789,12.692072868347168,12.46792984008789,12.60801887512207,814408.0
+2019-05-22,12.678064346313477,13.434544563293457,12.678064346313477,13.308465003967285,2418206.0
+2019-05-23,13.182385444641113,13.336483001708984,12.972250938415527,13.308465003967285,1431186.0
+2019-05-26,13.294455528259277,13.308465003967285,12.944232940673828,13.224411964416504,925766.0
+2019-05-27,13.182385444641113,13.308465003967285,13.112339973449707,13.308465003967285,1463621.0
+2019-05-28,13.308465003967285,13.756750106811523,13.210403442382812,13.658687591552734,13757874.0
+2019-05-29,13.644679069519043,13.658687591552734,13.280447006225586,13.308465003967285,1838679.0
+2019-05-30,13.280447006225586,13.364500999450684,13.210403442382812,13.294455528259277,1280547.0
+2019-06-02,13.280447006225586,13.364500999450684,13.210403442382812,13.294455528259277,1280547.0
+2019-06-03,13.280447006225586,13.364500999450684,13.210403442382812,13.294455528259277,1280547.0
+2019-06-04,13.294455528259277,13.294455528259277,13.294455528259277,13.294455528259277,0.0
+2019-06-05,13.294455528259277,13.294455528259277,13.294455528259277,13.294455528259277,0.0
+2019-06-06,13.294455528259277,13.294455528259277,13.294455528259277,13.294455528259277,0.0
+2019-06-09,13.294455528259277,13.392518043518066,13.266437530517578,13.322473526000977,1841669.0
+2019-06-10,13.308465003967285,13.532608032226562,13.294455528259277,13.476572036743164,1920100.0
+2019-06-11,13.448554039001465,13.700714111328125,13.378510475158691,13.700714111328125,1891230.0
+2019-06-12,13.700714111328125,14.0089111328125,13.686705589294434,14.0089111328125,2570221.0
+2019-06-13,13.994901657104492,13.994901657104492,13.714722633361816,13.812786102294922,2406121.0
+2019-06-16,13.938865661621094,13.9808931350708,13.826794624328613,13.924857139587402,1285838.0
+2019-06-17,13.952875137329102,14.247061729431152,13.938865661621094,14.247061729431152,2717430.0
+2019-06-18,14.26107120513916,14.331114768981934,14.064946174621582,14.191025733947754,2362043.0
+2019-06-19,14.219043731689453,14.26107120513916,14.078954696655273,14.078954696655273,3447943.0
+2019-06-20,14.134990692138672,14.26107120513916,13.910847663879395,14.233053207397461,4717378.0
+2019-06-23,14.092964172363281,14.28908920288086,13.952875137329102,14.14900016784668,1862306.0
+2019-06-24,14.134990692138672,14.233053207397461,13.910847663879395,14.12098217010498,1297829.0
+2019-06-25,14.078954696655273,14.247061729431152,14.036928176879883,14.219043731689453,1423192.0
+2019-06-26,14.26107120513916,14.429178237915039,14.205035209655762,14.28908920288086,2795322.0
+2019-06-27,14.331114768981934,14.625303268432617,14.331114768981934,14.47120475769043,2090385.0
+2019-06-30,14.569267272949219,14.61129379272461,14.499221801757812,14.569267272949219,1655747.0
+2019-07-01,14.569267272949219,14.597285270690918,14.345124244689941,14.387150764465332,1094186.0
+2019-07-02,14.387150764465332,14.58327579498291,14.26107120513916,14.58327579498291,1579964.0
+2019-07-03,14.527239799499512,14.569267272949219,14.275079727172852,14.37314224243164,1117116.0
+2019-07-04,14.359132766723633,14.429178237915039,14.275079727172852,14.28908920288086,571407.0
+2019-07-07,14.28908920288086,14.28908920288086,14.092964172363281,14.14900016784668,627711.0
+2019-07-08,14.12098217010498,14.12098217010498,13.882829666137695,13.938865661621094,1182089.0
+2019-07-09,13.910847663879395,14.064946174621582,13.756750106811523,14.036928176879883,1693267.0
+2019-07-10,14.0089111328125,14.14900016784668,13.9808931350708,14.14900016784668,894819.0
+2019-07-11,14.14900016784668,14.359132766723633,14.092964172363281,14.359132766723633,1242973.0
+2019-07-14,14.40116024017334,14.47120475769043,14.331114768981934,14.429178237915039,1096263.0
+2019-07-15,14.415168762207031,14.415168762207031,14.331114768981934,14.415168762207031,948247.0
+2019-07-16,14.429178237915039,14.877463340759277,14.359132766723633,14.83543586730957,3126287.0
+2019-07-17,14.891471862792969,15.311738967895508,14.891471862792969,15.269713401794434,3638773.0
+2019-07-18,15.143631935119629,15.521873474121094,15.143631935119629,15.269713401794434,3308749.0
+2019-07-21,15.297730445861816,15.297730445861816,14.751382827758789,15.073588371276855,2085799.0
+2019-07-22,15.073588371276855,15.073588371276855,14.779400825500488,14.83543586730957,1220985.0
+2019-07-23,14.821427345275879,14.821427345275879,14.317107200622559,14.359132766723633,2198317.0
+2019-07-24,14.317107200622559,14.429178237915039,14.14900016784668,14.219043731689453,1200762.0
+2019-07-25,14.233053207397461,14.961516380310059,14.078954696655273,14.947507858276367,2881958.0
+2019-07-28,14.905481338500977,14.919489860534668,14.737374305725098,14.807417869567871,662789.0
+2019-07-29,14.751382827758789,14.86345386505127,14.569267272949219,14.597285270690918,947492.0
+2019-07-30,13.938865661621094,13.938865661621094,13.308465003967285,13.308465003967285,8857072.0
+2019-07-31,13.308465003967285,13.630669593811035,13.308465003967285,13.588643074035645,1862174.0
+2019-08-01,13.658687591552734,13.658687591552734,13.448554039001465,13.462562561035156,989208.0
+2019-08-04,13.392518043518066,13.434544563293457,13.140357971191406,13.308465003967285,1645462.0
+2019-08-05,13.308465003967285,13.490580558776855,13.196393966674805,13.490580558776855,1415837.0
+2019-08-06,13.378510475158691,13.658687591552734,13.252429008483887,13.588643074035645,1665015.0
+2019-08-07,13.574633598327637,13.658687591552734,13.574633598327637,13.588643074035645,1045865.0
+2019-08-08,13.644679069519043,14.078954696655273,13.588643074035645,14.050936698913574,2826031.0
+2019-08-11,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-12,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-13,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-14,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-15,14.050936698913574,14.050936698913574,14.050936698913574,14.050936698913574,0.0
+2019-08-18,14.050936698913574,14.317107200622559,14.0089111328125,14.177017211914062,1169404.0
+2019-08-19,14.14900016784668,14.30309772491455,14.14900016784668,14.14900016784668,804262.0
+2019-08-20,14.12098217010498,14.28908920288086,14.12098217010498,14.247061729431152,1482142.0
+2019-08-21,14.247061729431152,14.275079727172852,14.177017211914062,14.177017211914062,1583630.0
+2019-08-22,14.163008689880371,14.177017211914062,14.134990692138672,14.177017211914062,1791372.0
+2019-08-25,14.163008689880371,14.163008689880371,13.924857139587402,13.938865661621094,823333.0
+2019-08-26,13.938865661621094,14.28908920288086,13.658687591552734,14.28908920288086,1267380.0
+2019-08-27,14.317107200622559,14.317107200622559,13.840804100036621,13.9808931350708,14820018.0
+2019-08-28,13.910847663879395,13.9808931350708,13.784768104553223,13.854811668395996,1884563.0
+2019-08-29,13.854811668395996,14.0089111328125,13.756750106811523,13.882829666137695,898869.0
+2019-09-01,14.0089111328125,14.0089111328125,13.798776626586914,13.868821144104004,330256.0
+2019-09-02,13.896839141845703,13.9808931350708,13.784768104553223,13.924857139587402,1194790.0
+2019-09-03,13.966883659362793,14.317107200622559,13.798776626586914,14.205035209655762,1444003.0
+2019-09-04,14.14900016784668,14.219043731689453,13.994901657104492,14.12098217010498,1025036.0
+2019-09-05,14.092964172363281,14.219043731689453,13.938865661621094,14.0089111328125,839554.0
+2019-09-08,14.050936698913574,14.078954696655273,13.9808931350708,13.9808931350708,327413.0
+2019-09-09,14.0089111328125,14.064946174621582,13.952875137329102,13.994901657104492,386883.0
+2019-09-10,14.0089111328125,14.050936698913574,13.672697067260742,13.826794624328613,903082.0
+2019-09-11,13.700714111328125,13.700714111328125,13.378510475158691,13.644679069519043,786051.0
+2019-09-12,13.448554039001465,13.672697067260742,13.448554039001465,13.602651596069336,487205.0
+2019-09-15,12.958242416381836,13.308465003967285,12.481939315795898,13.028286933898926,3226706.0
+2019-09-16,13.126349449157715,13.168375968933105,12.874189376831055,13.168375968933105,1086434.0
+2019-09-17,13.028286933898926,13.098331451416016,12.678064346313477,12.888197898864746,1309546.0
+2019-09-18,13.028286933898926,13.168375968933105,12.888197898864746,12.958242416381836,993710.0
+2019-09-19,12.958242416381836,13.588643074035645,12.958242416381836,13.588643074035645,3329664.0
+2019-09-22,13.084321975708008,13.504590034484863,13.084321975708008,13.490580558776855,433895.0
+2019-09-24,13.490580558776855,14.036928176879883,13.322473526000977,14.036928176879883,1059626.0
+2019-09-25,14.0089111328125,14.022918701171875,13.602651596069336,13.868821144104004,1608857.0
+2019-09-26,13.896839141845703,13.938865661621094,13.784768104553223,13.938865661621094,761992.0
+2019-09-29,13.840804100036621,13.938865661621094,13.658687591552734,13.868821144104004,347286.0
+2019-09-30,13.868821144104004,13.924857139587402,13.798776626586914,13.910847663879395,979198.0
+2019-10-01,13.910847663879395,13.910847663879395,13.728732109069824,13.728732109069824,468570.0
+2019-10-02,13.728732109069824,13.728732109069824,13.616661071777344,13.616661071777344,453268.0
+2019-10-03,13.616661071777344,13.616661071777344,13.504590034484863,13.616661071777344,501151.0
+2019-10-06,13.700714111328125,13.938865661621094,13.616661071777344,13.938865661621094,1332132.0
+2019-10-07,13.938865661621094,13.952875137329102,13.798776626586914,13.910847663879395,696866.0
+2019-10-08,13.924857139587402,14.0089111328125,13.728732109069824,13.910847663879395,605745.0
+2019-10-09,13.826794624328613,13.896839141845703,13.658687591552734,13.728732109069824,420656.0
+2019-10-10,13.602651596069336,13.644679069519043,13.434544563293457,13.602651596069336,852967.0
+2019-10-13,13.658687591552734,13.742740631103516,13.448554039001465,13.630669593811035,715911.0
+2019-10-14,13.616661071777344,13.826794624328613,13.476572036743164,13.812786102294922,1895349.0
+2019-10-15,13.672697067260742,13.798776626586914,13.448554039001465,13.588643074035645,757173.0
+2019-10-16,13.616661071777344,13.812786102294922,13.350491523742676,13.812786102294922,1041579.0
+2019-10-17,13.728732109069824,13.798776626586914,13.588643074035645,13.770758628845215,588195.0
+2019-10-20,13.686705589294434,14.0089111328125,13.686705589294434,13.9808931350708,785738.0
+2019-10-21,13.994901657104492,14.0089111328125,13.882829666137695,13.994901657104492,386175.0
+2019-10-22,13.994901657104492,14.26107120513916,13.966883659362793,14.219043731689453,1226576.0
+2019-10-23,14.247061729431152,14.247061729431152,14.022918701171875,14.14900016784668,651289.0
+2019-10-24,14.078954696655273,14.26107120513916,14.022918701171875,14.219043731689453,878647.0
+2019-10-27,14.205035209655762,14.233053207397461,14.12098217010498,14.219043731689453,729000.0
+2019-10-28,14.177017211914062,14.177017211914062,14.0089111328125,14.092964172363281,419474.0
+2019-10-29,14.28908920288086,14.72336483001709,14.078954696655273,14.078954696655273,4429794.0
+2019-10-30,14.191025733947754,14.69534683227539,14.078954696655273,14.527239799499512,2194383.0
+2019-10-31,14.527239799499512,14.61129379272461,14.078954696655273,14.078954696655273,2140206.0
+2019-11-03,14.0089111328125,14.51323127746582,13.938865661621094,14.275079727172852,4451453.0
+2019-11-04,14.14900016784668,14.44318675994873,14.092964172363281,14.317107200622559,2299827.0
+2019-11-05,14.317107200622559,14.527239799499512,14.219043731689453,14.415168762207031,3420928.0
+2019-11-06,14.415168762207031,14.485213279724121,14.219043731689453,14.26107120513916,1477242.0
+2019-11-07,14.28908920288086,14.415168762207031,14.092964172363281,14.247061729431152,2269756.0
+2019-11-10,14.28908920288086,14.625303268432617,14.28908920288086,14.415168762207031,4739814.0
+2019-11-11,14.415168762207031,14.51323127746582,14.345124244689941,14.387150764465332,1762005.0
+2019-11-12,14.37314224243164,14.47120475769043,14.331114768981934,14.37314224243164,826443.0
+2019-11-13,14.37314224243164,14.37314224243164,14.163008689880371,14.219043731689453,952269.0
+2019-11-14,14.247061729431152,14.28908920288086,14.163008689880371,14.247061729431152,843921.0
+2019-11-17,14.163008689880371,14.26107120513916,14.12098217010498,14.14900016784668,581151.0
+2019-11-18,14.177017211914062,14.205035209655762,14.064946174621582,14.12098217010498,1072574.0
+2019-11-19,14.092964172363281,14.12098217010498,13.910847663879395,14.0089111328125,1796907.0
+2019-11-20,13.9808931350708,14.064946174621582,13.924857139587402,14.050936698913574,1357237.0
+2019-11-21,14.022918701171875,14.078954696655273,13.868821144104004,13.882829666137695,1344121.0
+2019-11-24,13.868821144104004,13.9808931350708,13.742740631103516,13.868821144104004,1191938.0
+2019-11-25,13.798776626586914,13.798776626586914,13.602651596069336,13.714722633361816,662114.0
+2019-11-26,13.630669593811035,13.658687591552734,13.308465003967285,13.308465003967285,1990281.0
+2019-11-27,13.434544563293457,13.448554039001465,13.252429008483887,13.308465003967285,802743.0
+2019-11-28,13.308465003967285,13.728732109069824,13.280447006225586,13.490580558776855,687122.0
+2019-12-01,13.448554039001465,13.574633598327637,13.308465003967285,13.518598556518555,325128.0
+2019-12-02,13.518598556518555,13.518598556518555,13.336483001708984,13.448554039001465,581769.0
+2019-12-03,13.392518043518066,13.490580558776855,13.350491523742676,13.476572036743164,726074.0
+2019-12-04,13.476572036743164,13.476572036743164,13.336483001708984,13.350491523742676,400843.0
+2019-12-05,13.350491523742676,13.434544563293457,13.322473526000977,13.322473526000977,388676.0
+2019-12-08,13.364500999450684,13.728732109069824,13.364500999450684,13.728732109069824,1149007.0
+2019-12-09,13.728732109069824,13.952875137329102,13.728732109069824,13.812786102294922,1503657.0
+2019-12-10,13.826794624328613,13.896839141845703,13.714722633361816,13.798776626586914,1280819.0
+2019-12-11,13.840804100036621,14.163008689880371,13.840804100036621,13.896839141845703,6045858.0
+2019-12-12,13.938865661621094,13.938865661621094,13.364500999450684,13.378510475158691,2900515.0
+2019-12-15,13.406526565551758,13.546615600585938,13.308465003967285,13.532608032226562,1275923.0
+2019-12-16,13.560625076293945,13.896839141845703,13.518598556518555,13.784768104553223,2153751.0
+2019-12-17,13.798776626586914,13.868821144104004,13.686705589294434,13.868821144104004,2795247.0
+2019-12-18,13.854811668395996,14.61129379272461,13.784768104553223,14.61129379272461,10548767.0
+2019-12-19,14.61129379272461,14.751382827758789,14.317107200622559,14.317107200622559,5245128.0
+2019-12-22,14.331114768981934,14.499221801757812,14.317107200622559,14.387150764465332,1581757.0
+2019-12-23,14.429178237915039,14.779400825500488,14.415168762207031,14.58327579498291,3490556.0
+2019-12-24,14.667328834533691,15.045570373535156,14.597285270690918,15.045570373535156,7285035.0
+2019-12-25,15.045570373535156,15.311738967895508,14.86345386505127,15.11561393737793,4710597.0
+2019-12-26,15.11561393737793,15.311738967895508,14.86345386505127,15.297730445861816,2762116.0
+2019-12-29,15.311738967895508,15.409802436828613,15.059578895568848,15.241695404052734,2348288.0
+2019-12-30,15.339756965637207,15.339756965637207,15.087596893310547,15.101606369018555,1557727.0
+2019-12-31,15.059578895568848,15.213677406311035,14.989534378051758,15.171649932861328,1305951.0
+2020-01-01,15.185659408569336,15.297730445861816,15.101606369018555,15.129623413085938,1634835.0
+2020-01-02,15.101606369018555,15.493855476379395,15.045570373535156,15.479846000671387,3015039.0
+2020-01-05,15.339756965637207,15.465836524963379,14.919489860534668,14.933499336242676,3730094.0
+2020-01-06,14.919489860534668,14.97552490234375,14.58327579498291,14.709356307983398,2667456.0
+2020-01-07,14.737374305725098,14.877463340759277,14.499221801757812,14.54124927520752,1748605.0
+2020-01-08,14.219043731689453,14.44318675994873,14.0089111328125,14.37314224243164,2387009.0
+2020-01-09,14.639311790466309,15.101606369018555,14.639311790466309,15.087596893310547,2505732.0
+2020-01-12,15.129623413085938,15.269713401794434,15.087596893310547,15.087596893310547,1408119.0
+2020-01-13,15.129623413085938,16.012184143066406,15.101606369018555,15.746014595031738,6113595.0
+2020-01-14,15.746014595031738,15.900114059448242,15.563899993896484,15.703989028930664,3905576.0
+2020-01-15,15.703989028930664,15.746014595031738,15.297730445861816,15.367774963378906,3931913.0
+2020-01-16,15.367774963378906,15.381784439086914,15.031560897827148,15.101606369018555,3296116.0
+2020-01-19,15.129623413085938,15.171649932861328,15.00354290008545,15.087596893310547,1274602.0
+2020-01-20,15.059578895568848,15.129623413085938,15.031560897827148,15.087596893310547,1621192.0
+2020-01-21,15.059578895568848,15.283720970153809,14.989534378051758,15.129623413085938,3496547.0
+2020-01-22,15.129623413085938,15.255703926086426,15.045570373535156,15.087596893310547,1919666.0
+2020-01-23,14.989534378051758,14.989534378051758,14.639311790466309,14.821427345275879,2139329.0
+2020-01-26,14.37314224243164,14.569267272949219,14.247061729431152,14.345124244689941,2521463.0
+2020-01-27,14.30309772491455,14.30309772491455,13.9808931350708,14.022918701171875,5192463.0
+2020-01-28,14.036928176879883,14.14900016784668,13.910847663879395,13.938865661621094,1570607.0
+2020-01-29,13.840804100036621,14.036928176879883,13.742740631103516,13.812786102294922,1541618.0
+2020-01-30,13.840804100036621,14.036928176879883,13.728732109069824,14.0089111328125,1225325.0
+2020-02-02,13.868821144104004,13.896839141845703,13.756750106811523,13.784768104553223,859400.0
+2020-02-03,13.798776626586914,13.868821144104004,13.588643074035645,13.686705589294434,936595.0
+2020-02-04,13.686705589294434,13.770758628845215,13.630669593811035,13.644679069519043,837004.0
+2020-02-05,13.672697067260742,13.686705589294434,13.238419532775879,13.252429008483887,2161611.0
+2020-02-06,13.322473526000977,13.378510475158691,13.140357971191406,13.196393966674805,1803824.0
+2020-02-09,13.168375968933105,13.168375968933105,12.580001831054688,12.846171379089355,2728299.0
+2020-02-10,12.818153381347656,12.888197898864746,12.63603687286377,12.818153381347656,1302802.0
+2020-02-11,12.832161903381348,12.832161903381348,12.4539213180542,12.46792984008789,2123022.0
+2020-02-12,12.46792984008789,12.49594783782959,12.327840805053711,12.49594783782959,2593512.0
+2020-02-13,11.277173042297363,11.669422149658203,11.249155044555664,11.249155044555664,6107856.0
+2020-02-16,11.249155044555664,11.249155044555664,11.249155044555664,11.249155044555664,0.0
+2020-02-17,10.968976974487305,11.081048011779785,10.856905937194824,10.996994972229004,2532403.0
+2020-02-18,10.996994972229004,11.025012016296387,10.898932456970215,10.996994972229004,1175394.0
+2020-02-19,11.039020538330078,11.389244079589844,10.982986450195312,11.389244079589844,2471084.0
+2020-02-20,11.403252601623535,11.711448669433594,11.403252601623535,11.64140510559082,2294789.0
+2020-02-23,11.599377632141113,11.669422149658203,11.515323638916016,11.599377632141113,883137.0
+2020-02-24,11.543341636657715,11.543341636657715,10.926950454711914,10.982986450195312,2216222.0
+2020-02-25,10.856905937194824,11.067038536071777,10.786861419677734,11.039020538330078,1536510.0
+2020-02-26,10.954968452453613,11.067038536071777,10.800869941711426,11.067038536071777,1582158.0
+2020-02-27,11.067038536071777,11.067038536071777,11.067038536071777,11.067038536071777,0.0
+2020-03-01,10.506683349609375,10.562718391418457,10.40861988067627,10.492673873901367,2015382.0
+2020-03-02,10.576726913452148,10.884922981262207,10.352584838867188,10.450647354125977,3084405.0
+2020-03-03,10.576726913452148,10.786861419677734,10.576726913452148,10.688798904418945,1372263.0
+2020-03-04,10.688798904418945,10.688798904418945,10.688798904418945,10.688798904418945,0.0
+2020-03-05,10.632762908935547,10.632762908935547,10.366594314575195,10.366594314575195,1896325.0
+2020-03-08,9.329934120178223,9.66614818572998,9.329934120178223,9.329934120178223,2783903.0
+2020-03-09,8.405345916748047,8.405345916748047,8.405345916748047,8.405345916748047,928964.0
+2020-03-10,8.699533462524414,9.161827087402344,8.363319396972656,8.965703010559082,7439828.0
+2020-03-11,9.021738052368164,9.021738052368164,8.265256881713867,8.405345916748047,5762319.0
+2020-03-12,8.04111385345459,8.04111385345459,7.634856224060059,7.704901218414307,8030999.0
+2020-03-15,7.816971778869629,7.844989776611328,7.284633159637451,7.34066915512085,6679869.0
+2020-03-16,7.07450008392334,7.18657112121582,6.948419094085693,6.948419094085693,5895349.0
+2020-03-17,6.9834418296813965,7.130535125732422,6.948419094085693,6.990446090698242,5754838.0
+2020-03-18,6.9834418296813965,7.116526126861572,6.934410095214844,7.046482086181641,5419881.0
+2020-03-19,7.004455089569092,7.4387311935424805,6.934410095214844,7.256615161895752,9253120.0
+2020-03-22,7.004455089569092,7.2145891189575195,6.990446090698242,7.046482086181641,5310389.0
+2020-03-23,7.046482086181641,7.06049108505249,6.878375053405762,6.948419094085693,3512598.0
+2020-03-24,7.07450008392334,7.20058012008667,7.032473087310791,7.1445441246032715,3640368.0
+2020-03-25,7.354678153991699,7.522785186767578,7.130535125732422,7.256615161895752,6401625.0
+2020-03-26,7.284633159637451,7.368687152862549,7.270624160766602,7.368687152862549,1749604.0
+2020-03-29,7.228598117828369,7.354678153991699,7.2145891189575195,7.32666015625,2319683.0
+2020-03-30,7.354678153991699,7.396705150604248,7.284633159637451,7.298642158508301,1732078.0
+2020-03-31,7.34066915512085,7.5648112297058105,7.34066915512085,7.494767189025879,3434892.0
+2020-04-01,7.522785186767578,7.816971778869629,7.4387311935424805,7.77494478225708,3698338.0
+2020-04-02,7.858998775482178,8.545434951782227,7.858998775482178,8.545434951782227,10242313.0
+2020-04-05,9.105792045593262,9.399978637695312,8.965703010559082,9.315924644470215,19123694.0
+2020-04-06,9.41398811340332,10.24051284790039,9.231871604919434,10.24051284790039,12688074.0
+2020-04-07,10.366594314575195,11.109066009521484,10.338576316833496,10.646772384643555,16436832.0
+2020-04-08,10.730825424194336,10.758843421936035,9.87628173828125,10.338576316833496,8633920.0
+2020-04-09,10.352584838867188,10.590736389160156,10.15645980834961,10.422629356384277,4827821.0
+2020-04-12,10.492673873901367,10.492673873901367,9.83425521850586,9.862273216247559,6024462.0
+2020-04-13,10.08641529083252,10.15645980834961,9.59610366821289,9.778219223022461,5310110.0
+2020-04-14,9.83425521850586,9.862273216247559,9.456013679504395,9.610112190246582,5316944.0
+2020-04-15,9.456013679504395,9.5260591506958,9.133809089660645,9.133809089660645,4704065.0
+2020-04-16,9.105792045593262,9.470023155212402,8.867639541625977,9.287907600402832,8575084.0
+2020-04-19,9.59610366821289,9.960334777832031,9.5260591506958,9.94632625579834,11735748.0
+2020-04-20,9.94632625579834,9.94632625579834,9.610112190246582,9.680156707763672,4400671.0
+2020-04-21,9.175835609436035,9.498041152954102,9.091782569885254,9.147817611694336,8242717.0
+2020-04-22,9.035746574401855,9.427996635437012,8.965703010559082,9.427996635437012,5819344.0
+2020-04-23,9.652138710021973,9.680156707763672,9.456013679504395,9.540067672729492,3994827.0
+2020-04-26,9.73619270324707,9.932316780090332,9.73619270324707,9.80623722076416,5978687.0
+2020-04-27,9.87628173828125,9.87628173828125,9.66614818572998,9.680156707763672,2705225.0
+2020-04-28,9.315924644470215,9.5260591506958,9.189845085144043,9.44200611114502,4991846.0
+2020-04-29,9.5260591506958,9.5260591506958,9.427996635437012,9.484031677246094,2857386.0
+2020-04-30,9.610112190246582,9.638130187988281,9.498041152954102,9.59610366821289,3963754.0
+2020-05-03,9.035746574401855,9.049756050109863,8.643498420715332,8.643498420715332,4750837.0
+2020-05-04,8.475391387939453,9.119800567626953,8.475391387939453,9.063764572143555,5226768.0
+2020-05-05,9.329934120178223,9.5820951461792,9.315924644470215,9.41398811340332,3053053.0
+2020-05-06,9.59610366821289,9.750202178955078,9.41398811340332,9.456013679504395,3464955.0
+2020-05-07,9.456013679504395,9.456013679504395,9.161827087402344,9.161827087402344,2652650.0
+2020-05-10,9.245881080627441,9.315924644470215,9.161827087402344,9.217863082885742,1699499.0
+2020-05-11,8.615480422973633,9.217863082885742,8.615480422973633,9.147817611694336,3229009.0
+2020-05-12,9.203853607177734,9.568085670471191,9.119800567626953,9.287907600402832,4661431.0
+2020-05-13,9.329934120178223,9.41398811340332,9.245881080627441,9.245881080627441,1962041.0
+2020-05-14,9.189845085144043,9.301916122436523,9.175835609436035,9.231871604919434,1004377.0
+2020-05-17,9.44200611114502,9.44200611114502,9.287907600402832,9.41398811340332,2944327.0
+2020-05-18,9.484031677246094,9.66614818572998,9.484031677246094,9.59610366821289,4545039.0
+2020-05-19,9.652138710021973,9.750202178955078,9.59610366821289,9.59610366821289,3824559.0
+2020-05-20,9.624120712280273,9.624120712280273,9.385970115661621,9.399978637695312,2965099.0
+2020-05-21,9.568085670471191,9.568085670471191,9.41398811340332,9.456013679504395,2683175.0
+2020-05-31,9.890291213989258,9.890291213989258,9.59610366821289,9.66614818572998,3065468.0
+2020-06-01,9.764209747314453,10.044388771057129,9.66614818572998,9.932316780090332,6803839.0
+2020-06-02,9.94632625579834,10.044388771057129,9.90429973602295,9.90429973602295,3198858.0
+2020-06-03,9.960334777832031,10.01637077331543,9.722184181213379,9.750202178955078,2939546.0
+2020-06-04,9.708174705505371,9.792227745056152,9.5260591506958,9.69416618347168,2953397.0
+2020-06-07,9.792227745056152,9.890291213989258,9.750202178955078,9.87628173828125,2693732.0
+2020-06-08,9.87628173828125,9.918309211730957,9.792227745056152,9.820245742797852,2685477.0
+2020-06-09,9.83425521850586,9.83425521850586,9.722184181213379,9.722184181213379,2355006.0
+2020-06-10,9.778219223022461,9.80623722076416,9.624120712280273,9.764209747314453,3046797.0
+2020-06-11,9.722184181213379,9.750202178955078,9.652138710021973,9.73619270324707,1503750.0
+2020-06-14,9.680156707763672,9.73619270324707,9.638130187988281,9.680156707763672,1337448.0
+2020-06-15,9.638130187988281,9.69416618347168,9.624120712280273,9.66614818572998,1144571.0
+2020-06-16,9.750202178955078,9.87628173828125,9.73619270324707,9.73619270324707,3767370.0
+2020-06-17,9.73619270324707,9.820245742797852,9.680156707763672,9.722184181213379,1939926.0
+2020-06-18,9.750202178955078,9.80623722076416,9.680156707763672,9.778219223022461,3326664.0
+2020-06-21,9.80623722076416,9.820245742797852,9.66614818572998,9.708174705505371,1759507.0
+2020-06-22,9.708174705505371,9.722184181213379,9.456013679504395,9.456013679504395,1804691.0
+2020-06-23,9.456013679504395,9.568085670471191,9.41398811340332,9.5260591506958,1033512.0
+2020-06-24,9.540067672729492,9.540067672729492,9.357952117919922,9.371960639953613,1308268.0
+2020-06-25,9.385970115661621,9.399978637695312,9.315924644470215,9.385970115661621,990767.0
+2020-06-28,9.399978637695312,9.399978637695312,9.315924644470215,9.343942642211914,1296724.0
+2020-06-29,9.357952117919922,9.484031677246094,9.329934120178223,9.427996635437012,1934251.0
+2020-06-30,9.44200611114502,9.568085670471191,9.427996635437012,9.427996635437012,2388896.0
+2020-07-01,9.385970115661621,9.498041152954102,9.371960639953613,9.427996635437012,917070.0
+2020-07-02,9.498041152954102,9.59610366821289,9.41398811340332,9.41398811340332,1941455.0
+2020-07-05,9.512049674987793,9.512049674987793,9.44200611114502,9.456013679504395,2067682.0
+2020-07-06,9.470023155212402,9.792227745056152,9.456013679504395,9.638130187988281,6452888.0
+2020-07-07,9.66614818572998,9.80623722076416,9.610112190246582,9.610112190246582,4925794.0
+2020-07-08,9.610112190246582,9.680156707763672,9.512049674987793,9.5260591506958,2580778.0
+2020-07-09,9.610112190246582,9.610112190246582,9.456013679504395,9.5260591506958,3815547.0
+2020-07-12,9.540067672729492,9.610112190246582,9.498041152954102,9.5260591506958,2052943.0
+2020-07-13,9.540067672729492,9.568085670471191,9.427996635437012,9.44200611114502,2597279.0
+2020-07-14,9.456013679504395,9.456013679504395,9.315924644470215,9.357952117919922,2112936.0
+2020-07-15,9.385970115661621,9.568085670471191,9.371960639953613,9.5260591506958,3421011.0
+2020-07-16,9.540067672729492,9.624120712280273,9.44200611114502,9.44200611114502,4232999.0
+2020-07-19,9.456013679504395,9.512049674987793,9.399978637695312,9.484031677246094,1762461.0
+2020-07-20,9.427996635437012,9.427996635437012,8.965703010559082,9.175835609436035,6156725.0
+2020-07-21,9.203853607177734,9.245881080627441,9.161827087402344,9.217863082885742,3218795.0
+2020-07-22,9.245881080627441,9.259889602661133,9.105792045593262,9.203853607177734,3238578.0
+2020-07-23,9.189845085144043,9.189845085144043,9.091782569885254,9.147817611694336,2022656.0
+2020-07-26,9.105792045593262,9.105792045593262,8.923675537109375,8.979710578918457,3266615.0
+2020-07-27,8.979710578918457,9.091782569885254,8.965703010559082,9.091782569885254,1167185.0
+2020-07-28,8.825613021850586,8.993720054626465,8.713541984558105,8.937685012817383,5980961.0
+2020-08-05,8.937685012817383,9.007728576660156,8.895657539367676,8.965703010559082,2245146.0
+2020-08-06,8.993720054626465,8.993720054626465,8.867639541625977,8.867639541625977,2506079.0
+2020-08-09,8.853631019592285,8.923675537109375,8.755569458007812,8.895657539367676,2191789.0
+2020-08-10,8.895657539367676,8.923675537109375,8.853631019592285,8.895657539367676,1969150.0
+2020-08-11,8.895657539367676,9.315924644470215,8.881649017333984,9.217863082885742,10125523.0
+2020-08-12,9.245881080627441,9.259889602661133,9.105792045593262,9.189845085144043,3048304.0
+2020-08-13,9.189845085144043,9.189845085144043,9.189845085144043,9.189845085144043,0.0
+2020-08-16,9.217863082885742,9.343942642211914,9.217863082885742,9.259889602661133,3279982.0
+2020-08-17,9.27389907836914,9.301916122436523,9.063764572143555,9.217863082885742,3626318.0
+2020-08-18,9.245881080627441,9.343942642211914,9.175835609436035,9.343942642211914,4698909.0
+2020-08-19,9.385970115661621,9.41398811340332,9.287907600402832,9.371960639953613,5648042.0
+2020-08-20,9.357952117919922,9.371960639953613,9.27389907836914,9.315924644470215,2667222.0
+2020-08-23,9.287907600402832,9.371960639953613,9.27389907836914,9.343942642211914,4234921.0
+2020-08-24,9.357952117919922,9.498041152954102,9.315924644470215,9.456013679504395,6067375.0
+2020-08-25,9.5260591506958,9.5260591506958,9.399978637695312,9.399978637695312,4624198.0
+2020-08-26,9.371960639953613,9.456013679504395,9.315924644470215,9.385970115661621,4230867.0
+2020-08-27,9.385970115661621,9.41398811340332,9.27389907836914,9.27389907836914,5153499.0
+2020-08-30,9.245881080627441,9.357952117919922,9.245881080627441,9.343942642211914,2891139.0
+2020-08-31,9.343942642211914,10.15645980834961,9.245881080627441,10.002362251281738,24513361.0
+2020-09-01,10.072406768798828,10.590736389160156,10.072406768798828,10.114433288574219,31099260.0
+2020-09-02,10.072406768798828,10.324566841125488,9.94632625579834,10.114433288574219,11834393.0
+2020-09-03,10.08641529083252,10.184477806091309,9.918309211730957,9.974344253540039,8156408.0
+2020-09-06,9.87628173828125,10.114433288574219,9.820245742797852,9.960334777832031,6420270.0
+2020-09-07,9.974344253540039,10.08641529083252,9.918309211730957,9.94632625579834,8196184.0
+2020-09-08,9.974344253540039,9.98835277557373,9.73619270324707,9.73619270324707,7654430.0
+2020-09-09,9.66614818572998,9.94632625579834,9.540067672729492,9.87628173828125,8999146.0
+2020-09-10,9.890291213989258,10.072406768798828,9.778219223022461,9.80623722076416,11881080.0
+2020-09-13,9.890291213989258,9.94632625579834,9.80623722076416,9.87628173828125,7511861.0
+2020-09-14,9.918309211730957,10.044388771057129,9.764209747314453,9.98835277557373,16564385.0
+2020-09-15,10.08641529083252,10.114433288574219,9.890291213989258,9.94632625579834,16758114.0
+2020-09-16,10.01637077331543,10.26853084564209,9.932316780090332,9.960334777832031,25802566.0
+2020-09-17,10.030380249023438,10.15645980834961,9.890291213989258,10.002362251281738,11647377.0
+2020-09-20,10.044388771057129,10.08641529083252,9.932316780090332,9.960334777832031,11035929.0
+2020-09-21,9.974344253540039,10.198487281799316,9.918309211730957,10.002362251281738,29280417.0
+2020-09-22,9.960334777832031,10.08641529083252,9.94632625579834,9.974344253540039,11887370.0
+2020-09-24,9.960334777832031,10.100423812866211,9.932316780090332,9.974344253540039,10593468.0
+2020-09-27,10.030380249023438,10.170469284057617,9.974344253540039,10.15645980834961,15035843.0
+2020-09-28,10.24051284790039,10.842897415161133,10.198487281799316,10.478665351867676,33395679.0
+2020-09-29,10.646772384643555,10.856905937194824,10.40861988067627,10.520691871643066,19433063.0
+2020-09-30,10.520691871643066,10.982986450195312,10.436637878417969,10.954968452453613,21660735.0
+2020-10-01,11.431270599365234,11.725458145141602,11.137084007263184,11.445280075073242,37816672.0
+2020-10-04,11.417262077331543,11.417262077331543,10.856905937194824,10.856905937194824,16032526.0
+2020-10-05,10.842897415161133,11.025012016296387,10.436637878417969,10.926950454711914,14996934.0
+2020-10-06,11.123074531555176,11.137084007263184,10.912940979003906,11.053030014038086,8201803.0
+2020-10-07,11.067038536071777,11.081048011779785,10.856905937194824,10.954968452453613,5724108.0
+2020-10-08,10.954968452453613,11.277173042297363,10.814879417419434,11.179109573364258,15646930.0
+2020-10-11,11.277173042297363,11.403252601623535,11.235145568847656,11.319199562072754,11339148.0
+2020-10-12,11.361226081848145,11.361226081848145,11.123074531555176,11.165102005004883,8575992.0
+2020-10-13,11.151092529296875,11.235145568847656,11.137084007263184,11.151092529296875,4878324.0
+2020-10-14,11.165102005004883,11.165102005004883,11.011004447937012,11.095056533813477,5967064.0
+2020-10-15,11.039020538330078,11.039020538330078,10.856905937194824,10.898932456970215,4897616.0
+2020-10-18,10.926950454711914,11.039020538330078,10.884922981262207,10.912940979003906,3000023.0
+2020-10-19,10.926950454711914,11.011004447937012,10.870914459228516,10.870914459228516,3091278.0
+2020-10-20,10.800869941711426,10.814879417419434,10.534701347351074,10.632762908935547,4789719.0
+2020-10-21,10.660780906677246,10.828887939453125,10.632762908935547,10.688798904418945,4173185.0
+2020-10-22,10.646772384643555,10.674790382385254,10.478665351867676,10.54870891571045,4482082.0
+2020-10-25,10.478665351867676,10.590736389160156,9.498041152954102,9.5540771484375,5428868.0
+2020-10-26,9.343942642211914,10.01637077331543,9.245881080627441,9.792227745056152,5690151.0
+2020-10-27,9.66614818572998,9.680156707763672,9.287907600402832,9.329934120178223,8252887.0
+2020-10-28,9.427996635437012,9.427996635437012,8.923675537109375,8.965703010559082,6082454.0
+2020-10-29,8.755569458007812,8.755569458007812,8.433363914489746,8.531426429748535,7319007.0
+2020-11-01,8.531426429748535,8.615480422973633,8.349309921264648,8.573452949523926,4042328.0
+2020-11-02,8.517416954040527,8.867639541625977,8.517416954040527,8.825613021850586,3961528.0
+2020-11-03,8.881649017333984,8.937685012817383,8.741559982299805,8.783587455749512,2667015.0
+2020-11-04,8.839621543884277,9.091782569885254,8.839621543884277,9.021738052368164,2470891.0
+2020-11-05,9.021738052368164,9.021738052368164,8.825613021850586,8.895657539367676,1672117.0
+2020-11-08,8.881649017333984,9.077774047851562,8.839621543884277,9.035746574401855,2559258.0
+2020-11-09,9.119800567626953,9.399978637695312,9.119800567626953,9.385970115661621,4756562.0
+2020-11-10,9.66614818572998,9.778219223022461,9.329934120178223,9.540067672729492,7746250.0
+2020-11-11,9.624120712280273,9.764209747314453,9.512049674987793,9.680156707763672,5153002.0
+2020-11-12,9.69416618347168,9.722184181213379,9.5260591506958,9.652138710021973,2375794.0
+2020-11-15,9.680156707763672,9.73619270324707,9.610112190246582,9.680156707763672,3083230.0
+2020-11-16,9.66614818572998,9.66614818572998,9.512049674987793,9.610112190246582,3110819.0
+2020-11-17,9.66614818572998,9.932316780090332,9.624120712280273,9.778219223022461,10535795.0
+2020-11-18,9.820245742797852,9.87628173828125,9.69416618347168,9.764209747314453,3353753.0
+2020-11-19,9.750202178955078,9.764209747314453,9.624120712280273,9.708174705505371,2546781.0
+2020-11-22,9.69416618347168,9.764209747314453,9.540067672729492,9.5820951461792,4219988.0
+2020-11-23,9.568085670471191,9.778219223022461,9.498041152954102,9.680156707763672,4098695.0
+2020-11-24,9.680156707763672,9.820245742797852,9.680156707763672,9.708174705505371,4763369.0
+2020-11-25,9.764209747314453,9.932316780090332,9.750202178955078,9.87628173828125,7375719.0
+2020-11-26,9.722184181213379,9.90429973602295,9.66614818572998,9.84826374053955,5596132.0
+2020-11-29,9.862273216247559,10.114433288574219,9.862273216247559,9.918309211730957,5975890.0
+2020-11-30,9.918309211730957,9.94632625579834,9.820245742797852,9.94632625579834,4779717.0
+2020-12-01,9.890291213989258,9.974344253540039,9.83425521850586,9.890291213989258,3642667.0
+2020-12-02,9.87628173828125,9.90429973602295,9.778219223022461,9.820245742797852,3130880.0
+2020-12-03,9.862273216247559,9.862273216247559,9.708174705505371,9.792227745056152,2298936.0
+2020-12-06,9.83425521850586,9.84826374053955,9.5260591506958,9.540067672729492,3487147.0
+2020-12-07,9.5260591506958,9.610112190246582,9.41398811340332,9.610112190246582,2718531.0
+2020-12-08,9.624120712280273,9.932316780090332,9.5820951461792,9.87628173828125,7016408.0
+2020-12-09,9.90429973602295,10.26853084564209,9.862273216247559,10.198487281799316,13236880.0
+2020-12-10,10.198487281799316,10.394611358642578,10.100423812866211,10.15645980834961,9829469.0
+2020-12-13,10.15645980834961,10.212495803833008,9.94632625579834,9.974344253540039,4620249.0
+2020-12-14,10.002362251281738,10.044388771057129,9.918309211730957,10.030380249023438,3360709.0
+2020-12-15,10.030380249023438,10.08641529083252,9.932316780090332,9.932316780090332,4630926.0
+2020-12-16,9.98835277557373,10.030380249023438,9.94632625579834,9.960334777832031,3171659.0
+2020-12-17,10.002362251281738,10.12844181060791,9.94632625579834,9.98835277557373,5334236.0
+2020-12-20,10.058398246765137,10.072406768798828,9.890291213989258,9.94632625579834,2954917.0
+2020-12-21,9.133809089660645,9.59610366821289,9.133809089660645,9.315924644470215,6120064.0
+2020-12-22,9.399978637695312,9.66614818572998,9.385970115661621,9.66614818572998,4045215.0
+2020-12-23,9.708174705505371,9.778219223022461,9.624120712280273,9.708174705505371,3595645.0
+2020-12-24,9.708174705505371,9.84826374053955,9.66614818572998,9.764209747314453,4259563.0
+2020-12-27,9.764209747314453,10.058398246765137,9.750202178955078,9.932316780090332,6418197.0
+2020-12-28,9.932316780090332,10.044388771057129,9.84826374053955,9.90429973602295,4289476.0
+2020-12-29,9.90429973602295,9.960334777832031,9.778219223022461,9.87628173828125,2417799.0
+2020-12-30,9.84826374053955,9.862273216247559,9.708174705505371,9.792227745056152,2160923.0
+2020-12-31,9.764209747314453,9.764209747314453,9.680156707763672,9.680156707763672,1975242.0
+2021-01-03,9.638130187988281,9.680156707763672,9.456013679504395,9.5540771484375,1850806.0
+2021-01-04,9.610112190246582,9.80623722076416,9.59610366821289,9.680156707763672,2991757.0
+2021-01-05,9.80623722076416,9.80623722076416,9.652138710021973,9.680156707763672,2203536.0
+2021-01-06,9.73619270324707,10.002362251281738,9.708174705505371,9.80623722076416,5846982.0
+2021-01-07,9.80623722076416,10.170469284057617,9.80623722076416,10.058398246765137,14016145.0
+2021-01-10,10.226505279541016,10.716815948486328,10.212495803833008,10.450647354125977,18896702.0
+2021-01-11,10.506683349609375,10.618754386901855,10.422629356384277,10.450647354125977,6423444.0
+2021-01-12,10.422629356384277,10.464655876159668,10.366594314575195,10.422629356384277,2078876.0
+2021-01-13,10.40861988067627,10.464655876159668,10.352584838867188,10.40861988067627,2559281.0
+2021-01-14,10.380602836608887,10.380602836608887,10.254522323608398,10.282540321350098,1686749.0
+2021-01-17,10.226505279541016,10.24051284790039,10.08641529083252,10.12844181060791,2043998.0
+2021-01-18,10.12844181060791,10.184477806091309,10.044388771057129,10.15645980834961,1911240.0
+2021-01-19,10.15645980834961,10.198487281799316,10.058398246765137,10.08641529083252,1446616.0
+2021-01-20,10.100423812866211,10.226505279541016,10.01637077331543,10.100423812866211,2072549.0
+2021-01-21,10.114433288574219,10.184477806091309,10.058398246765137,10.058398246765137,1324883.0
+2021-01-24,10.072406768798828,10.08641529083252,9.87628173828125,9.932316780090332,2075843.0
+2021-01-25,9.960334777832031,9.98835277557373,9.890291213989258,9.890291213989258,1229637.0
+2021-01-26,9.87628173828125,9.87628173828125,9.750202178955078,9.778219223022461,1986909.0
+2021-01-27,9.80623722076416,9.83425521850586,9.73619270324707,9.764209747314453,1279592.0
+2021-01-28,9.73619270324707,9.862273216247559,9.638130187988281,9.83425521850586,2164428.0
+2021-01-31,9.80623722076416,9.820245742797852,9.59610366821289,9.66614818572998,2299477.0
+2021-02-01,9.66614818572998,9.69416618347168,9.59610366821289,9.610112190246582,1642650.0
+2021-02-02,9.624120712280273,9.69416618347168,9.385970115661621,9.5540771484375,2022010.0
+2021-02-03,9.5260591506958,9.5260591506958,9.399978637695312,9.427996635437012,1831128.0
+2021-02-04,9.385970115661621,9.385970115661621,9.189845085144043,9.343942642211914,1986879.0
+2021-02-07,9.357952117919922,9.624120712280273,9.357952117919922,9.5260591506958,1782294.0
+2021-02-08,9.652138710021973,9.80623722076416,9.652138710021973,9.80623722076416,2172297.0
+2021-02-09,9.80623722076416,9.87628173828125,9.708174705505371,9.764209747314453,2038416.0
+2021-02-10,9.778219223022461,9.80623722076416,9.66614818572998,9.73619270324707,1826440.0
+2021-02-11,9.73619270324707,9.764209747314453,9.680156707763672,9.708174705505371,1009491.0
+2021-02-14,9.80623722076416,9.80623722076416,9.722184181213379,9.722184181213379,1493906.0
+2021-02-15,9.750202178955078,9.778219223022461,9.69416618347168,9.722184181213379,2313388.0
+2021-02-16,9.73619270324707,9.890291213989258,9.708174705505371,9.84826374053955,3568966.0
+2021-02-17,9.84826374053955,10.030380249023438,9.84826374053955,10.01637077331543,3973734.0
+2021-02-18,9.90429973602295,9.98835277557373,9.764209747314453,9.84826374053955,4654390.0
+2021-02-21,9.932316780090332,9.932316780090332,9.624120712280273,9.69416618347168,8067800.0
+2021-02-22,9.69416618347168,9.820245742797852,9.610112190246582,9.764209747314453,4261366.0
+2021-02-23,9.778219223022461,9.84826374053955,9.708174705505371,9.83425521850586,4535124.0
+2021-02-24,9.84826374053955,10.26853084564209,9.66614818572998,9.890291213989258,13037488.0
+2021-02-25,10.072406768798828,10.282540321350098,9.87628173828125,10.212495803833008,10930969.0
+2021-02-28,9.94632625579834,10.072406768798828,9.87628173828125,9.98835277557373,4159895.0
+2021-03-01,10.01637077331543,10.170469284057617,9.98835277557373,10.01637077331543,3816115.0
+2021-03-02,10.058398246765137,10.464655876159668,10.044388771057129,10.212495803833008,9071778.0
+2021-03-03,10.24051284790039,10.464655876159668,10.226505279541016,10.324566841125488,6389435.0
+2021-03-04,10.296548843383789,10.310558319091797,10.12844181060791,10.15645980834961,3134357.0
+2021-03-07,10.40861988067627,10.520691871643066,10.26853084564209,10.40861988067627,9247468.0
+2021-03-08,10.450647354125977,10.646772384643555,10.40861988067627,10.534701347351074,10775851.0
+2021-03-09,10.534701347351074,10.576726913452148,10.380602836608887,10.436637878417969,4099706.0
+2021-03-10,10.40861988067627,10.590736389160156,10.352584838867188,10.366594314575195,5509067.0
+2021-03-11,10.436637878417969,10.54870891571045,10.422629356384277,10.506683349609375,4922666.0
+2021-03-14,10.534701347351074,10.926950454711914,10.534701347351074,10.772851943969727,7140670.0
+2021-03-15,10.814879417419434,11.207127571105957,10.716815948486328,11.011004447937012,8205104.0
+2021-03-16,11.025012016296387,12.10369873046875,11.025012016296387,12.10369873046875,28307135.0
+2021-03-17,12.537975311279297,12.804143905639648,11.879555702209473,12.327840805053711,38038345.0
+2021-03-18,12.31383228302002,12.31383228302002,11.879555702209473,11.991626739501953,14545180.0
+2021-03-21,11.977618217468262,11.977618217468262,11.515323638916016,11.543341636657715,8993805.0
+2021-03-22,11.823519706726074,12.397886276245117,11.683430671691895,12.005636215209961,15155072.0
+2021-03-23,12.10369873046875,12.271805763244629,11.795502662658691,11.865547180175781,10084092.0
+2021-03-24,11.795502662658691,12.03365421295166,11.557351112365723,11.92158317565918,4370045.0
+2021-03-25,12.005636215209961,12.089690208435059,11.823519706726074,11.879555702209473,5261689.0
+2021-03-28,11.907573699951172,11.991626739501953,11.711448669433594,11.781494140625,2904301.0
+2021-03-29,11.795502662658691,12.03365421295166,11.781494140625,11.935591697692871,6026963.0
+2021-03-30,11.935591697692871,11.991626739501953,11.809511184692383,11.865547180175781,2981579.0
+2021-03-31,11.977618217468262,12.019644737243652,11.7534761428833,11.837529182434082,5012188.0
+2021-04-01,11.837529182434082,11.89356517791748,11.739466667175293,11.823519706726074,2724661.0
+2021-04-04,11.809511184692383,12.047662734985352,11.795502662658691,11.949601173400879,4805531.0
+2021-04-05,11.977618217468262,12.60801887512207,11.89356517791748,12.257797241210938,12129316.0
+2021-04-06,12.31383228302002,12.425904273986816,12.201761245727539,12.257797241210938,4998635.0
+2021-04-07,12.257797241210938,12.257797241210938,12.257797241210938,12.257797241210938,0.0
+2021-04-08,12.31383228302002,12.369868278503418,12.10369873046875,12.159733772277832,3366251.0
+2021-04-11,12.159733772277832,12.159733772277832,12.159733772277832,12.159733772277832,0.0
+2021-04-12,12.4539213180542,12.49594783782959,12.327840805053711,12.38387680053711,2751585.0
+2021-04-13,12.38387680053711,12.411894798278809,12.21576976776123,12.24378776550293,1719344.0
+2021-04-14,12.24378776550293,12.257797241210938,12.131715774536133,12.21576976776123,1320196.0
+2021-04-15,12.341850280761719,12.60801887512207,12.201761245727539,12.565993309020996,4509041.0
+2021-04-18,12.60801887512207,12.958242416381836,12.594011306762695,12.888197898864746,7510578.0
+2021-04-19,12.958242416381836,12.958242416381836,12.77612590789795,12.832161903381348,4020976.0
+2021-04-20,12.832161903381348,12.832161903381348,12.551983833312988,12.678064346313477,2804906.0
+2021-04-21,12.678064346313477,13.168375968933105,12.551983833312988,13.084321975708008,7119402.0
+2021-04-22,13.098331451416016,13.112339973449707,12.860179901123047,12.958242416381836,3076785.0
+2021-04-25,13.042296409606934,13.182385444641113,12.986260414123535,13.112339973449707,3237957.0
+2021-04-26,13.028286933898926,13.392518043518066,12.888197898864746,13.392518043518066,5736373.0
+2021-04-27,13.392518043518066,13.616661071777344,13.308465003967285,13.462562561035156,3933656.0
+2021-04-28,14.14900016784668,14.807417869567871,14.14900016784668,14.597285270690918,17175309.0
+2021-04-29,14.709356307983398,14.905481338500977,14.28908920288086,14.37314224243164,14990745.0
+2021-05-02,14.527239799499512,14.527239799499512,14.092964172363281,14.163008689880371,4215044.0
+2021-05-03,14.163008689880371,14.709356307983398,13.994901657104492,14.61129379272461,8451025.0
+2021-05-04,14.61129379272461,14.709356307983398,14.37314224243164,14.569267272949219,3811551.0
+2021-05-05,14.58327579498291,14.709356307983398,14.37314224243164,14.667328834533691,2832835.0
+2021-05-06,14.639311790466309,15.101606369018555,14.51323127746582,14.709356307983398,5160882.0
+2021-05-09,14.779400825500488,15.185659408569336,14.779400825500488,14.877463340759277,2051134.0
+2021-05-10,14.891471862792969,15.129623413085938,14.779400825500488,14.989534378051758,3052571.0
+2021-05-17,14.947507858276367,15.633943557739258,14.933499336242676,15.591917037963867,6372216.0
+2021-05-18,15.577909469604492,16.012184143066406,15.479846000671387,15.717997550964355,4980883.0
+2021-05-19,15.717997550964355,15.816060066223145,15.521873474121094,15.675971031188965,4134077.0
+2021-05-20,15.619935035705566,15.619935035705566,15.451828002929688,15.479846000671387,2424272.0
+2021-05-23,15.479846000671387,15.549891471862793,15.00354290008545,15.059578895568848,3994047.0
+2021-05-24,15.059578895568848,15.43781852722168,15.045570373535156,15.381784439086914,2765074.0
+2021-05-25,15.409802436828613,15.732007026672363,15.297730445861816,15.689979553222656,4417017.0
+2021-05-26,15.689979553222656,15.970157623291016,15.619935035705566,15.942139625549316,3898397.0
+2021-05-27,15.900114059448242,16.110246658325195,15.858086585998535,16.110246658325195,4883521.0
+2021-05-30,16.110246658325195,16.250335693359375,15.774032592773438,15.816060066223145,4290723.0
+2021-05-31,15.830068588256836,15.872096061706543,15.647953033447266,15.732007026672363,1974324.0
+2021-06-01,15.717997550964355,16.096237182617188,15.717997550964355,15.998175621032715,3131157.0
+2021-06-02,16.040203094482422,16.110246658325195,15.830068588256836,16.026193618774414,1957956.0
+2021-06-03,15.998175621032715,16.068220138549805,15.900114059448242,15.956149101257324,1411805.0
+2021-06-06,16.040203094482422,16.040203094482422,15.409802436828613,15.760024070739746,2700175.0
+2021-06-07,15.717997550964355,15.760024070739746,15.605925559997559,15.732007026672363,2169540.0
+2021-06-08,15.605925559997559,15.703989028930664,15.045570373535156,15.633943557739258,3759275.0
+2021-06-09,15.689979553222656,15.760024070739746,15.297730445861816,15.409802436828613,3692770.0
+2021-06-10,15.451828002929688,15.479846000671387,15.241695404052734,15.325748443603516,2400676.0
+2021-06-13,15.339756965637207,15.339756965637207,15.199667930603027,15.199667930603027,2255592.0
+2021-06-14,15.143631935119629,15.479846000671387,14.709356307983398,15.283720970153809,3759442.0
+2021-06-15,15.283720970153809,15.479846000671387,15.11561393737793,15.157641410827637,2322052.0
+2021-06-16,15.185659408569336,15.395792961120605,15.059578895568848,15.381784439086914,1288447.0
+2021-06-17,15.409802436828613,15.732007026672363,15.339756965637207,15.43781852722168,4260570.0
+2021-06-20,15.409802436828613,15.423810958862305,15.185659408569336,15.409802436828613,2186465.0
+2021-06-21,15.325748443603516,15.409802436828613,15.227685928344727,15.395792961120605,1762488.0
+2021-06-22,15.409802436828613,15.521873474121094,15.395792961120605,15.423810958862305,1676641.0
+2021-06-23,15.423810958862305,15.451828002929688,15.325748443603516,15.325748443603516,1407795.0
+2021-06-24,15.283720970153809,15.507863998413086,15.283720970153809,15.507863998413086,2004422.0
+2021-06-27,15.507863998413086,15.507863998413086,15.507863998413086,15.507863998413086,0.0
+2021-06-28,15.886104583740234,15.914121627807617,15.647953033447266,15.703989028930664,1759491.0
+2021-06-29,15.689979553222656,15.872096061706543,15.521873474121094,15.830068588256836,2598952.0
+2021-06-30,15.830068588256836,16.586549758911133,15.802050590515137,16.46047019958496,10235792.0
+2021-07-01,16.46047019958496,16.8807373046875,16.446460723876953,16.74064826965332,6245206.0
+2021-07-04,16.74064826965332,17.30100440979004,16.726638793945312,17.11888885498047,7223911.0
+2021-07-05,17.16091537475586,17.25897789001465,16.810693740844727,16.8807373046875,3952732.0
+2021-07-06,16.908754348754883,17.826339721679688,16.894746780395508,17.5811824798584,9354391.0
+2021-07-07,17.861360549926758,18.87700653076172,17.861360549926758,18.87700653076172,11049825.0
+2021-07-08,18.912029266357422,18.947052001953125,18.03647232055664,18.211584091186523,9100627.0
+2021-07-11,18.281627655029297,18.59682846069336,18.071495056152344,18.316650390625,4174968.0
+2021-07-12,18.316650390625,18.526784896850586,17.79131507873535,18.386695861816406,3633691.0
+2021-07-13,18.491762161254883,18.526784896850586,18.211584091186523,18.386695861816406,2810119.0
+2021-07-14,18.386695861816406,18.56180763244629,18.17656135559082,18.56180763244629,2236335.0
+2021-07-15,18.56180763244629,19.61247444152832,18.351673126220703,19.262252807617188,9726332.0
+2021-07-25,19.43736457824707,19.85763168334961,19.43736457824707,19.61247444152832,4764447.0
+2021-07-26,19.61247444152832,19.647497177124023,19.157184600830078,19.33229637145996,3281441.0
+2021-07-27,19.43736457824707,19.43736457824707,18.87700653076172,18.947052001953125,4202812.0
+2021-07-28,18.56180763244629,18.70189666748047,18.071495056152344,18.17656135559082,13813037.0
+2021-07-29,18.17656135559082,18.386695861816406,17.931406021118164,18.17656135559082,4347270.0
+2021-08-01,18.211584091186523,18.281627655029297,17.89638328552246,18.001449584960938,3352557.0
+2021-08-02,18.001449584960938,18.17656135559082,17.931406021118164,18.106517791748047,2158791.0
+2021-08-03,18.001449584960938,18.141538619995117,17.89638328552246,17.931406021118164,1974503.0
+2021-08-04,17.89638328552246,17.89638328552246,17.371049880981445,17.427085876464844,3395510.0
+2021-08-05,17.30100440979004,17.89638328552246,17.090871810913086,17.79131507873535,4698966.0
+2021-08-08,17.826339721679688,18.281627655029297,17.75629425048828,17.931406021118164,3993409.0
+2021-08-09,17.931406021118164,17.931406021118164,17.497129440307617,17.546161651611328,2373502.0
+2021-08-10,17.686250686645508,17.826339721679688,17.44109344482422,17.469112396240234,3138216.0
+2021-08-11,17.48311996459961,17.5811824798584,17.371049880981445,17.44109344482422,1581801.0
+2021-08-12,17.44109344482422,17.48311996459961,17.146907806396484,17.146907806396484,2839021.0
+2021-08-15,17.16091537475586,17.427085876464844,17.16091537475586,17.427085876464844,1751685.0
+2021-08-16,17.427085876464844,17.546161651611328,17.188932418823242,17.20294189453125,1898437.0
+2021-08-17,17.16091537475586,17.329021453857422,17.11888885498047,17.30100440979004,1854174.0
+2021-08-18,17.315013885498047,17.315013885498047,17.006816864013672,17.006816864013672,1714300.0
+2021-08-19,16.8807373046875,16.908754348754883,16.390424728393555,16.390424728393555,4005092.0
+2021-08-22,16.19430160522461,16.362407684326172,16.082229614257812,16.152273178100586,2598373.0
+2021-08-23,16.1802921295166,16.41844367980957,16.082229614257812,16.152273178100586,1737581.0
+2021-08-24,16.250335693359375,16.83871078491211,16.110246658325195,16.83871078491211,3709431.0
+2021-08-25,16.92276382446289,17.413076400756836,16.852718353271484,17.11888885498047,4575407.0
+2021-08-26,17.11888885498047,17.371049880981445,16.97879981994629,17.16091537475586,1522529.0
+2021-08-29,17.30100440979004,17.413076400756836,17.24496841430664,17.413076400756836,1301009.0
+2021-08-30,17.427085876464844,17.497129440307617,17.315013885498047,17.497129440307617,1305456.0
+2021-08-31,17.44109344482422,17.6162052154541,17.24496841430664,17.24496841430664,2494657.0
+2021-09-01,17.30100440979004,17.721271514892578,17.30100440979004,17.686250686645508,2665489.0
+2021-09-02,17.686250686645508,17.89638328552246,17.651227951049805,17.79131507873535,2381033.0
+2021-09-05,17.79131507873535,18.211584091186523,17.79131507873535,17.931406021118164,3907067.0
+2021-09-06,17.931406021118164,18.666873931884766,17.931406021118164,18.59682846069336,7684133.0
+2021-09-07,18.631851196289062,18.806962966918945,18.316650390625,18.806962966918945,4631933.0
+2021-09-08,18.84198570251465,18.982074737548828,18.70189666748047,18.84198570251465,3375121.0
+2021-09-09,18.771940231323242,18.771940231323242,18.421716690063477,18.421716690063477,2467589.0
+2021-09-12,18.421716690063477,18.421716690063477,17.966428756713867,18.141538619995117,2593116.0
+2021-09-13,18.106517791748047,18.947052001953125,18.001449584960938,18.87700653076172,3854595.0
+2021-09-14,18.982074737548828,19.227230072021484,18.806962966918945,19.0170955657959,2839261.0
+2021-09-15,19.0170955657959,19.227230072021484,18.59682846069336,18.947052001953125,2825528.0
+2021-09-16,18.982074737548828,19.0521183013916,18.56180763244629,18.59682846069336,2732966.0
+2021-09-19,18.631851196289062,19.0521183013916,18.631851196289062,18.84198570251465,2666685.0
+2021-09-20,18.84198570251465,18.84198570251465,18.631851196289062,18.806962966918945,2382773.0
+2021-09-21,18.666873931884766,19.122163772583008,18.491762161254883,18.771940231323242,6256691.0
+2021-09-22,18.84198570251465,18.982074737548828,18.666873931884766,18.73691749572754,2551697.0
+2021-09-26,18.87700653076172,19.157184600830078,18.87700653076172,19.0521183013916,4962297.0
+2021-09-27,18.912029266357422,19.71754264831543,18.87700653076172,19.71754264831543,13604903.0
+2021-09-28,19.682519912719727,19.962697982788086,19.262252807617188,19.367319107055664,11109276.0
+2021-09-29,19.33229637145996,19.43736457824707,19.122163772583008,19.227230072021484,3504202.0
+2021-09-30,19.367319107055664,19.822608947753906,19.367319107055664,19.61247444152832,5095468.0
+2021-10-03,19.61247444152832,20.03274154663086,19.542430877685547,19.85763168334961,4872737.0
+2021-10-04,19.85763168334961,19.89265251159668,19.122163772583008,19.262252807617188,4361234.0
+2021-10-05,19.297273635864258,19.71754264831543,19.297273635864258,19.682519912719727,2687527.0
+2021-10-06,19.682519912719727,19.962697982788086,19.33229637145996,19.647497177124023,5062182.0
+2021-10-07,19.61247444152832,19.7525634765625,19.297273635864258,19.542430877685547,3656762.0
+2021-10-10,19.57745361328125,19.647497177124023,19.0170955657959,19.157184600830078,4179279.0
+2021-10-11,19.157184600830078,19.157184600830078,19.157184600830078,19.157184600830078,0.0
+2021-10-12,18.912029266357422,18.982074737548828,18.386695861816406,18.56180763244629,6854444.0
+2021-10-13,18.56180763244629,19.19220733642578,18.56180763244629,19.157184600830078,4977069.0
+2021-10-14,19.157184600830078,20.31291961669922,19.157184600830078,20.31291961669922,10068153.0
+2021-10-17,20.45301055908203,21.71381187438965,20.45301055908203,21.57372283935547,21405035.0
+2021-10-18,21.223499298095703,21.783855438232422,21.223499298095703,21.678789138793945,9177165.0
+2021-10-19,21.608745574951172,21.678789138793945,20.59309959411621,21.01336669921875,12982025.0
+2021-10-20,21.083410263061523,22.72945785522461,20.803232192993164,22.72945785522461,15362563.0
+2021-10-21,22.834524154663086,23.114702224731445,22.239145278930664,22.58936882019043,9206892.0
+2021-10-24,22.764480590820312,23.920215606689453,22.06403350830078,23.74510383605957,11043369.0
+2021-10-25,23.710081100463867,24.270437240600586,23.359859466552734,23.74510383605957,6734697.0
+2021-10-26,23.534969329833984,23.815147399902344,23.289813995361328,23.32483673095703,4471181.0
+2021-10-27,21.01336669921875,21.01336669921875,21.01336669921875,21.01336669921875,5825983.0
+2021-10-28,19.822608947753906,20.698165893554688,19.262252807617188,19.962697982788086,32740367.0
+2021-10-31,19.99772071838379,20.207853317260742,18.70189666748047,18.73691749572754,14969015.0
+2021-11-01,18.771940231323242,19.19220733642578,18.56180763244629,18.84198570251465,9831525.0
+2021-11-02,18.912029266357422,19.157184600830078,18.70189666748047,18.771940231323242,5793633.0
+2021-11-03,18.84198570251465,18.84198570251465,18.141538619995117,18.351673126220703,6752579.0
+2021-11-04,18.316650390625,18.59682846069336,18.141538619995117,18.59682846069336,5055839.0
+2021-11-07,18.70189666748047,19.262252807617188,18.631851196289062,19.227230072021484,7379471.0
+2021-11-08,19.507408142089844,19.507408142089844,18.806962966918945,18.912029266357422,5003823.0
+2021-11-09,18.87700653076172,19.0521183013916,18.56180763244629,19.0521183013916,3428132.0
+2021-11-10,19.0521183013916,19.087141036987305,18.73691749572754,18.912029266357422,1450014.0
+2021-11-11,18.912029266357422,19.0521183013916,18.806962966918945,18.87700653076172,2302200.0
+2021-11-14,18.912029266357422,18.947052001953125,18.70189666748047,18.70189666748047,1678327.0
+2021-11-15,18.70189666748047,18.70189666748047,17.966428756713867,18.071495056152344,3809480.0
+2021-11-16,18.106517791748047,18.141538619995117,17.5811824798584,17.651227951049805,4040833.0
+2021-11-17,17.721271514892578,17.966428756713867,17.511138916015625,17.721271514892578,2967412.0
+2021-11-18,17.721271514892578,17.721271514892578,17.721271514892578,17.721271514892578,0.0
+2021-11-21,17.230960845947266,17.230960845947266,16.65659523010254,16.810693740844727,5150634.0
+2021-11-22,16.8247013092041,16.8807373046875,16.05421257019043,16.082229614257812,6501740.0
+2021-11-23,16.082229614257812,16.530515670776367,16.040203094482422,16.51650619506836,4347023.0
+2021-11-24,16.810693740844727,17.30100440979004,16.65659523010254,16.866727828979492,4738331.0
+2021-11-25,16.866727828979492,17.076862335205078,16.47447967529297,16.47447967529297,3340712.0
+2021-11-28,16.47447967529297,16.47447967529297,16.47447967529297,16.47447967529297,0.0
+2021-11-29,15.199667930603027,15.297730445861816,14.807417869567871,15.017552375793457,9878062.0
+2021-11-30,14.83543586730957,15.507863998413086,14.639311790466309,15.409802436828613,6699214.0
+2021-12-01,15.479846000671387,15.647953033447266,15.101606369018555,15.241695404052734,3933804.0
+2021-12-02,15.185659408569336,15.367774963378906,14.989534378051758,14.989534378051758,4110339.0
+2021-12-05,15.129623413085938,16.488487243652344,15.129623413085938,16.488487243652344,6568360.0
+2021-12-06,16.726638793945312,17.315013885498047,16.47447967529297,16.8247013092041,11467092.0
+2021-12-07,16.8807373046875,17.146907806396484,15.521873474121094,15.633943557739258,18876947.0
+2021-12-08,15.633943557739258,15.830068588256836,15.087596893310547,15.241695404052734,14609758.0
+2021-12-09,15.241695404052734,15.353766441345215,14.849445343017578,15.087596893310547,5891014.0
+2021-12-12,15.031560897827148,15.43781852722168,14.905481338500977,15.381784439086914,5735426.0
+2021-12-13,15.493855476379395,15.675971031188965,15.311738967895508,15.325748443603516,4938478.0
+2021-12-14,15.339756965637207,15.339756965637207,15.101606369018555,15.171649932861328,2637989.0
+2021-12-15,15.199667930603027,15.451828002929688,15.143631935119629,15.339756965637207,3002016.0
+2021-12-16,15.479846000671387,15.661961555480957,15.409802436828613,15.507863998413086,6402554.0
+2021-12-19,15.409802436828613,15.409802436828613,15.087596893310547,15.087596893310547,2923633.0
+2021-12-20,14.947507858276367,14.97552490234375,14.415168762207031,14.51323127746582,7283000.0
+2021-12-21,14.919489860534668,14.961516380310059,14.737374305725098,14.905481338500977,5431775.0
+2021-12-22,15.171649932861328,15.171649932861328,14.737374305725098,14.751382827758789,3828985.0
+2021-12-23,14.793410301208496,14.891471862792969,14.569267272949219,14.709356307983398,1805971.0
+2021-12-26,14.709356307983398,14.765392303466797,14.331114768981934,14.37314224243164,2192874.0
+2021-12-27,14.28908920288086,14.61129379272461,14.233053207397461,14.499221801757812,1828834.0
+2021-12-28,14.709356307983398,14.779400825500488,14.597285270690918,14.779400825500488,2013304.0
+2021-12-29,14.751382827758789,14.751382827758789,14.387150764465332,14.429178237915039,3228096.0
+2021-12-30,14.47120475769043,14.569267272949219,14.429178237915039,14.499221801757812,1639667.0
+2022-01-02,14.667328834533691,14.83543586730957,14.58327579498291,14.69534683227539,2357697.0
+2022-01-03,14.69534683227539,14.83543586730957,14.37314224243164,14.37314224243164,2810882.0
+2022-01-04,14.47120475769043,14.51323127746582,14.359132766723633,14.387150764465332,1595999.0
+2022-01-05,14.527239799499512,14.54124927520752,14.40116024017334,14.485213279724121,1185117.0
+2022-01-06,14.47120475769043,14.919489860534668,14.37314224243164,14.877463340759277,3441842.0
+2022-01-09,14.947507858276367,16.362407684326172,14.933499336242676,16.362407684326172,14200217.0
+2022-01-10,16.110246658325195,16.236326217651367,15.689979553222656,15.886104583740234,10837384.0
+2022-01-11,15.886104583740234,16.27835464477539,15.760024070739746,16.068220138549805,5978456.0
+2022-01-12,16.166282653808594,16.586549758911133,16.082229614257812,16.292362213134766,4430370.0
+2022-01-13,16.306371688842773,16.41844367980957,16.1802921295166,16.222318649291992,3584455.0
+2022-01-16,16.390424728393555,16.64258575439453,16.292362213134766,16.47447967529297,5135378.0
+2022-01-17,16.488487243652344,16.60055923461914,16.376415252685547,16.530515670776367,2099999.0
+2022-01-18,16.55853271484375,17.5811824798584,16.544523239135742,17.216951370239258,10820499.0
+2022-01-19,17.216951370239258,17.48311996459961,16.97879981994629,17.230960845947266,3446427.0
+2022-01-20,17.216951370239258,17.286996841430664,17.02082633972168,17.090871810913086,1610123.0
+2022-01-23,16.9367733001709,17.048843383789062,16.684612274169922,16.92276382446289,2018228.0
+2022-01-24,16.866727828979492,17.006816864013672,16.684612274169922,16.726638793945312,1438128.0
+2022-01-25,16.670604705810547,16.810693740844727,16.530515670776367,16.810693740844727,1416479.0
+2022-01-26,16.810693740844727,16.992809295654297,16.810693740844727,16.852718353271484,1166159.0
+2022-01-27,16.852718353271484,16.852718353271484,16.852718353271484,16.852718353271484,0.0
+2022-01-30,16.950782775878906,17.16091537475586,16.726638793945312,17.034835815429688,3624147.0
+2022-01-31,16.950782775878906,17.146907806396484,16.83871078491211,16.97879981994629,3301882.0
+2022-02-01,16.908754348754883,16.96479034423828,16.810693740844727,16.8247013092041,2206969.0
+2022-02-02,16.8247013092041,16.950782775878906,16.78267478942871,16.83871078491211,1587625.0
+2022-02-03,16.810693740844727,16.852718353271484,16.754657745361328,16.810693740844727,707486.0
+2022-02-06,16.83871078491211,17.511138916015625,16.754657745361328,17.230960845947266,5374627.0
+2022-02-07,17.286996841430664,17.44109344482422,17.090871810913086,17.090871810913086,3253057.0
+2022-02-08,17.06285285949707,17.090871810913086,16.79668426513672,16.810693740844727,2045723.0
+2022-02-09,16.8807373046875,17.16091537475586,16.810693740844727,16.8807373046875,1348744.0
+2022-02-10,16.97879981994629,16.992809295654297,16.79668426513672,16.8807373046875,1465711.0
+2022-02-13,16.78267478942871,16.78267478942871,16.012184143066406,16.222318649291992,3466296.0
+2022-02-14,16.222318649291992,16.51650619506836,15.956149101257324,16.47447967529297,2753069.0
+2022-02-15,16.46047019958496,16.79668426513672,16.32038116455078,16.69862174987793,2410361.0
+2022-02-16,16.69862174987793,16.908754348754883,16.60055923461914,16.69862174987793,2699351.0
+2022-02-17,16.768665313720703,16.768665313720703,16.362407684326172,16.41844367980957,2353059.0
+2022-02-20,16.33439064025879,16.348398208618164,15.760024070739746,15.900114059448242,2239434.0
+2022-02-21,15.900114059448242,16.32038116455078,15.900114059448242,16.026193618774414,2008698.0
+2022-02-23,16.026193618774414,16.362407684326172,15.900114059448242,16.124256134033203,2441501.0
+2022-02-24,15.872096061706543,16.1802921295166,15.619935035705566,16.026193618774414,4274006.0
+2022-02-27,16.32038116455078,16.46047019958496,16.166282653808594,16.46047019958496,2711718.0
+2022-02-28,16.46047019958496,17.24496841430664,16.41844367980957,17.16091537475586,7220988.0
+2022-03-01,17.16091537475586,17.89638328552246,17.090871810913086,17.826339721679688,10879188.0
+2022-03-02,17.861360549926758,18.141538619995117,17.25897789001465,17.315013885498047,7907434.0
+2022-03-03,17.511138916015625,17.861360549926758,17.315013885498047,17.371049880981445,9587107.0
+2022-03-06,17.861360549926758,18.84198570251465,17.6162052154541,18.631851196289062,13769565.0
+2022-03-07,18.87700653076172,19.087141036987305,18.281627655029297,18.491762161254883,9235223.0
+2022-03-08,18.491762161254883,20.31291961669922,18.071495056152344,20.242876052856445,20617195.0
+2022-03-09,20.242876052856445,20.242876052856445,18.73691749572754,19.087141036987305,20851251.0
+2022-03-10,19.0521183013916,19.367319107055664,18.70189666748047,18.87700653076172,5227636.0
+2022-03-13,18.912029266357422,19.227230072021484,18.491762161254883,18.70189666748047,5583464.0
+2022-03-14,18.631851196289062,18.666873931884766,17.651227951049805,17.79131507873535,6230231.0
+2022-03-15,17.6162052154541,18.351673126220703,17.546161651611328,17.931406021118164,4727810.0
+2022-03-16,18.03647232055664,18.631851196289062,17.861360549926758,18.351673126220703,3328534.0
+2022-03-17,18.351673126220703,19.0521183013916,18.141538619995117,18.87700653076172,6428011.0
+2022-03-20,19.087141036987305,19.402341842651367,18.666873931884766,18.771940231323242,3141270.0
+2022-03-21,18.912029266357422,19.157184600830078,18.631851196289062,18.806962966918945,4266905.0
+2022-03-22,18.87700653076172,19.47238540649414,18.631851196289062,19.33229637145996,6273265.0
+2022-03-23,19.47238540649414,20.102787017822266,19.19220733642578,19.787586212158203,7566765.0
+2022-03-24,19.85763168334961,20.978343963623047,19.822608947753906,20.62812042236328,10258634.0
+2022-03-27,20.523054122924805,21.15345573425293,20.4880313873291,20.838254928588867,5639700.0
+2022-03-28,20.73318862915039,21.118432998657227,20.45301055908203,20.558076858520508,4773228.0
+2022-03-29,20.62812042236328,20.90829849243164,20.102787017822266,20.242876052856445,4936773.0
+2022-03-30,20.27789878845215,20.663143157958984,20.102787017822266,20.523054122924805,3193982.0
+2022-03-31,20.4880313873291,20.4880313873291,19.61247444152832,19.787586212158203,3904239.0
+2022-04-03,20.067764282226562,20.73318862915039,19.962697982788086,20.347942352294922,3194074.0
+2022-04-04,20.347942352294922,20.347942352294922,20.347942352294922,20.347942352294922,0.0
+2022-04-05,20.382965087890625,21.223499298095703,20.382965087890625,20.943321228027344,5999198.0
+2022-04-06,21.01336669921875,21.328567504882812,20.45301055908203,20.698165893554688,4288431.0
+2022-04-07,20.382965087890625,20.62812042236328,20.242876052856445,20.523054122924805,2751764.0
+2022-04-10,20.663143157958984,20.698165893554688,20.45301055908203,20.45301055908203,1693519.0
+2022-04-11,20.382965087890625,20.523054122924805,20.207853317260742,20.382965087890625,2867109.0
+2022-04-12,20.27789878845215,20.382965087890625,20.13780975341797,20.347942352294922,2047361.0
+2022-04-13,20.347942352294922,20.87327766418457,20.102787017822266,20.417987823486328,3445775.0
+2022-04-14,20.59309959411621,21.15345573425293,20.4880313873291,21.118432998657227,3782321.0
+2022-04-17,21.29354476928711,22.344213485717773,21.29354476928711,22.344213485717773,7069752.0
+2022-04-18,22.379234313964844,22.414257049560547,21.43363380432129,21.538700103759766,6603238.0
+2022-04-19,21.57372283935547,21.783855438232422,21.083410263061523,21.083410263061523,4739303.0
+2022-04-20,21.04838752746582,21.223499298095703,20.663143157958984,21.15345573425293,3132654.0
+2022-04-21,21.04838752746582,21.15345573425293,20.59309959411621,20.59309959411621,2465630.0
+2022-04-24,20.31291961669922,20.417987823486328,19.19220733642578,19.367319107055664,4741587.0
+2022-04-25,19.33229637145996,19.7525634765625,18.386695861816406,18.73691749572754,6393838.0
+2022-04-26,18.211584091186523,19.0170955657959,17.469112396240234,18.982074737548828,9882728.0
+2022-04-27,18.982074737548828,19.61247444152832,18.70189666748047,19.507408142089844,2926433.0
+2022-04-28,19.57745361328125,20.382965087890625,19.507408142089844,20.17283058166504,3229090.0
+2022-05-08,20.45301055908203,21.88892364501953,20.067764282226562,21.88892364501953,9525672.0
+2022-05-09,21.783855438232422,21.783855438232422,20.87327766418457,21.04838752746582,5327521.0
+2022-05-10,20.803232192993164,21.258522033691406,20.417987823486328,21.01336669921875,3735936.0
+2022-05-11,21.04838752746582,21.538700103759766,20.943321228027344,20.978343963623047,3271536.0
+2022-05-12,20.978343963623047,21.04838752746582,19.682519912719727,19.85763168334961,5319207.0
+2022-05-15,20.558076858520508,20.558076858520508,19.507408142089844,19.542430877685547,3840455.0
+2022-05-16,19.542430877685547,19.682519912719727,18.87700653076172,18.947052001953125,3864464.0
+2022-05-17,18.912029266357422,19.647497177124023,18.87700653076172,19.47238540649414,4731666.0
+2022-05-18,19.47238540649414,19.47238540649414,19.47238540649414,19.47238540649414,0.0
+2022-05-19,17.686250686645508,17.966428756713867,16.74064826965332,16.74064826965332,12167496.0
+2022-05-22,16.74064826965332,16.810693740844727,15.942139625549316,15.998175621032715,9849172.0
+2022-05-23,16.110246658325195,16.292362213134766,15.830068588256836,15.844078063964844,5337117.0
+2022-05-24,15.942139625549316,16.05421257019043,15.830068588256836,16.026193618774414,3024255.0
+2022-05-25,16.13826560974121,16.8807373046875,16.110246658325195,16.65659523010254,4268301.0
+2022-05-26,16.754657745361328,17.511138916015625,16.376415252685547,16.50249671936035,6745811.0
+2022-05-29,16.670604705810547,16.754657745361328,16.586549758911133,16.69862174987793,2080814.0
+2022-05-30,16.670604705810547,17.721271514892578,16.60055923461914,17.721271514892578,6929323.0
+2022-05-31,17.721271514892578,19.0521183013916,17.44109344482422,19.0521183013916,8826580.0
+2022-06-01,18.947052001953125,19.71754264831543,18.491762161254883,18.84198570251465,7614908.0
+2022-06-02,18.73691749572754,18.912029266357422,17.966428756713867,17.966428756713867,3091573.0
+2022-06-05,18.03647232055664,18.421716690063477,17.966428756713867,18.001449584960938,3192032.0
+2022-06-06,18.211584091186523,18.421716690063477,18.001449584960938,18.03647232055664,2681644.0
+2022-06-07,18.071495056152344,18.211584091186523,17.721271514892578,17.721271514892578,3369550.0
+2022-06-08,17.826339721679688,19.402341842651367,17.75629425048828,18.912029266357422,15080324.0
+2022-06-09,20.3799991607666,20.799999237060547,19.600000381469727,20.799999237060547,8202036.0
+2022-06-12,20.81999969482422,22.399999618530273,20.5,20.799999237060547,10715768.0
+2022-06-13,20.600000381469727,20.799999237060547,19.280000686645508,20.100000381469727,7220350.0
+2022-06-14,20.0,20.040000915527344,18.600000381469727,19.579999923706055,5649293.0
+2022-06-15,19.459999084472656,19.5,18.420000076293945,18.420000076293945,2536370.0
+2022-06-16,18.399999618530273,19.200000762939453,17.799999237060547,17.84000015258789,2947862.0
+2022-06-19,17.780000686645508,17.780000686645508,16.579999923706055,16.84000015258789,2204499.0
+2022-06-20,16.84000015258789,17.0,15.65999984741211,15.680000305175781,4632012.0
+2022-06-21,16.0,17.239999771118164,15.800000190734863,17.239999771118164,3426853.0
+2022-06-22,17.600000381469727,18.959999084472656,17.280000686645508,18.0,7525066.0
+2022-06-23,18.440000534057617,18.5,16.540000915527344,17.34000015258789,3978458.0
+2022-06-26,18.0,18.5,17.200000762939453,17.600000381469727,4493230.0
+2022-06-27,17.6200008392334,17.899999618530273,17.299999237060547,17.31999969482422,3348422.0
+2022-06-28,17.31999969482422,17.520000457763672,16.899999618530273,17.260000228881836,2299507.0
+2022-06-29,17.260000228881836,17.600000381469727,17.0,17.600000381469727,2251406.0
+2022-06-30,17.479999542236328,17.5,17.059999465942383,17.059999465942383,1879897.0
+2022-07-03,17.200000762939453,17.34000015258789,17.059999465942383,17.100000381469727,1834193.0
+2022-07-04,17.100000381469727,17.459999084472656,16.760000228881836,17.079999923706055,1901399.0
+2022-07-05,17.079999923706055,17.799999237060547,17.079999923706055,17.299999237060547,3056000.0
+2022-07-06,17.0,17.700000762939453,16.979999542236328,17.700000762939453,4801192.0
+2022-07-13,17.520000457763672,19.15999984741211,17.479999542236328,18.100000381469727,6867504.0
+2022-07-14,18.280000686645508,18.579999923706055,17.260000228881836,17.440000534057617,3482172.0
+2022-07-17,17.780000686645508,17.979999542236328,17.219999313354492,17.440000534057617,3724667.0
+2022-07-18,17.479999542236328,17.84000015258789,17.34000015258789,17.799999237060547,3502937.0
+2022-07-19,17.799999237060547,18.100000381469727,17.479999542236328,17.799999237060547,9202319.0
+2022-07-20,17.8799991607666,18.100000381469727,17.399999618530273,17.6200008392334,5298660.0
+2022-07-21,17.6200008392334,17.899999618530273,17.459999084472656,17.799999237060547,2692654.0
+2022-07-24,17.979999542236328,18.0,17.719999313354492,17.780000686645508,1934379.0
+2022-07-25,17.799999237060547,17.979999542236328,17.65999984741211,17.799999237060547,2358617.0
+2022-07-26,17.8799991607666,18.559999465942383,17.780000686645508,18.5,10441765.0
+2022-07-27,18.520000457763672,18.600000381469727,18.18000030517578,18.520000457763672,4266861.0
+2022-07-28,18.600000381469727,18.65999984741211,18.239999771118164,18.299999237060547,3286742.0
+2022-07-31,18.420000076293945,18.639999389648438,18.280000686645508,18.540000915527344,3333815.0
+2022-08-01,18.559999465942383,18.84000015258789,18.399999618530273,18.780000686645508,3128028.0
+2022-08-02,18.739999771118164,18.760000228881836,18.5,18.600000381469727,2538894.0
+2022-08-03,18.579999923706055,18.6200008392334,18.139999389648438,18.239999771118164,3264841.0
+2022-08-04,18.239999771118164,18.360000610351562,18.200000762939453,18.360000610351562,1509544.0
+2022-08-07,18.34000015258789,18.920000076293945,18.280000686645508,18.739999771118164,3789718.0
+2022-08-08,18.700000762939453,18.8799991607666,18.459999084472656,18.65999984741211,2900177.0
+2022-08-09,18.600000381469727,18.739999771118164,18.420000076293945,18.68000030517578,1946895.0
+2022-08-10,18.68000030517578,18.739999771118164,18.459999084472656,18.700000762939453,4198490.0
+2022-08-11,18.700000762939453,18.920000076293945,18.65999984741211,18.719999313354492,3804727.0
+2022-08-14,19.479999542236328,19.579999923706055,17.920000076293945,17.979999542236328,36872354.0
+2022-08-15,18.0,18.65999984741211,17.799999237060547,18.65999984741211,21475608.0
+2022-08-16,18.700000762939453,19.059999465942383,18.34000015258789,18.360000610351562,17791938.0
+2022-08-17,18.440000534057617,18.68000030517578,18.399999618530273,18.420000076293945,6594626.0
+2022-08-18,18.5,18.559999465942383,18.360000610351562,18.360000610351562,6077844.0
+2022-08-21,18.399999618530273,18.579999923706055,18.15999984741211,18.200000762939453,5962098.0
+2022-08-22,18.18000030517578,18.3799991607666,17.979999542236328,18.3799991607666,5807289.0
+2022-08-23,18.260000228881836,18.299999237060547,17.8799991607666,17.899999618530273,6396233.0
+2022-08-24,17.899999618530273,17.959999084472656,17.600000381469727,17.8799991607666,8012438.0
+2022-08-25,17.959999084472656,18.15999984741211,17.8799991607666,18.059999465942383,5586929.0
+2022-08-28,17.81999969482422,17.940000534057617,17.739999771118164,17.860000610351562,5125916.0
+2022-08-29,17.899999618530273,18.280000686645508,17.899999618530273,18.079999923706055,6444388.0
+2022-08-30,18.200000762939453,18.360000610351562,18.079999923706055,18.079999923706055,6233995.0
+2022-08-31,18.079999923706055,18.139999389648438,17.31999969482422,17.31999969482422,8308213.0
+2022-09-01,17.399999618530273,17.479999542236328,17.200000762939453,17.260000228881836,5845511.0
+2022-09-04,17.280000686645508,17.3799991607666,17.079999923706055,17.15999984741211,4729518.0
+2022-09-05,17.18000030517578,17.18000030517578,16.799999237060547,16.799999237060547,7650375.0
+2022-09-06,16.959999084472656,16.959999084472656,16.1200008392334,16.280000686645508,10580461.0
+2022-09-07,16.18000030517578,16.360000610351562,15.899999618530273,16.0,10230075.0
+2022-09-08,16.059999465942383,16.1200008392334,15.680000305175781,15.779999732971191,10092880.0
+2022-09-11,15.920000076293945,16.139999389648438,15.600000381469727,15.619999885559082,12536595.0
+2022-09-12,15.680000305175781,15.699999809265137,15.4399995803833,15.579999923706055,7447916.0
+2022-09-13,15.619999885559082,16.100000381469727,15.579999923706055,16.100000381469727,17731929.0
+2022-09-14,15.779999732971191,15.899999618530273,15.680000305175781,15.739999771118164,14413835.0
+2022-09-15,15.800000190734863,15.859999656677246,15.420000076293945,15.4399995803833,11386125.0
+2022-09-18,15.399999618530273,15.399999618530273,14.5,14.779999732971191,11196620.0
+2022-09-19,14.5600004196167,14.720000267028809,14.140000343322754,14.180000305175781,9969092.0
+2022-09-20,14.359999656677246,14.65999984741211,14.15999984741211,14.359999656677246,10425784.0
+2022-09-21,14.220000267028809,14.420000076293945,13.800000190734863,13.960000038146973,13477756.0
+2022-09-25,13.300000190734863,13.600000381469727,13.199999809265137,13.5600004196167,10037827.0
+2022-09-26,13.5,13.699999809265137,13.180000305175781,13.380000114440918,10207134.0
+2022-09-27,13.460000038146973,13.619999885559082,13.239999771118164,13.4399995803833,10436914.0
+2022-09-28,13.479999542236328,14.0,13.319999694824219,13.880000114440918,13732184.0
+2022-09-29,14.0,14.079999923706055,13.720000267028809,13.720000267028809,11972726.0
+2022-10-02,13.699999809265137,13.979999542236328,13.539999961853027,13.899999618530273,9139748.0
+2022-10-03,13.979999542236328,14.479999542236328,13.979999542236328,14.279999732971191,10789851.0
+2022-10-04,14.279999732971191,14.279999732971191,14.279999732971191,14.279999732971191,0.0
+2022-10-05,15.199999809265137,15.220000267028809,14.720000267028809,14.920000076293945,13847739.0
+2022-10-06,15.039999961853027,15.260000228881836,14.899999618530273,15.100000381469727,10274444.0
+2022-10-09,15.0600004196167,15.380000114440918,14.819999694824219,14.819999694824219,11088673.0
+2022-10-10,14.84000015258789,14.9399995803833,14.479999542236328,14.699999809265137,9396231.0
+2022-10-11,14.800000190734863,14.859999656677246,14.600000381469727,14.640000343322754,6162367.0
+2022-10-12,14.739999771118164,14.760000228881836,14.479999542236328,14.5,5818998.0
+2022-10-13,14.5,14.539999961853027,14.220000267028809,14.319999694824219,5666111.0
+2022-10-16,14.399999618530273,14.520000457763672,14.180000305175781,14.300000190734863,3980106.0
+2022-10-17,14.319999694824219,14.460000038146973,14.260000228881836,14.399999618530273,3848532.0
+2022-10-18,14.460000038146973,14.5600004196167,14.380000114440918,14.420000076293945,4407358.0
+2022-10-19,14.4399995803833,14.619999885559082,14.34000015258789,14.420000076293945,7207812.0
+2022-10-20,14.460000038146973,14.619999885559082,14.4399995803833,14.460000038146973,5697415.0
+2022-10-23,14.600000381469727,14.819999694824219,14.539999961853027,14.619999885559082,6152443.0
+2022-10-24,14.5,14.539999961853027,14.300000190734863,14.319999694824219,6519979.0
+2022-10-25,14.34000015258789,14.359999656677246,14.0600004196167,14.100000381469727,6373845.0
+2022-10-26,14.0600004196167,14.0600004196167,13.779999732971191,13.779999732971191,6024284.0
+2022-10-27,13.739999771118164,13.880000114440918,13.420000076293945,13.420000076293945,5930178.0
+2022-10-30,13.420000076293945,13.819999694824219,13.359999656677246,13.640000343322754,4313306.0
+2022-10-31,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0
+2022-11-01,12.600000381469727,12.760000228881836,12.279999732971191,12.279999732971191,16768163.0
+2022-11-02,12.0,12.460000038146973,11.819999694824219,12.220000267028809,11031691.0
+2022-11-03,12.199999809265137,12.260000228881836,11.979999542236328,12.140000343322754,6106279.0
+2022-11-06,12.239999771118164,12.359999656677246,12.180000305175781,12.260000228881836,3883200.0
+2022-11-07,12.300000190734863,12.300000190734863,12.0,12.039999961853027,4409389.0
+2022-11-08,12.079999923706055,12.079999923706055,11.640000343322754,11.739999771118164,5730613.0
+2022-11-09,11.760000228881836,11.819999694824219,11.279999732971191,11.460000038146973,6918509.0
+2022-11-10,11.380000114440918,11.380000114440918,11.0,11.0,8230885.0
+2022-11-13,11.279999732971191,11.279999732971191,11.0600004196167,11.15999984741211,3701374.0
+2022-11-14,11.199999809265137,11.279999732971191,10.859999656677246,11.279999732971191,5431693.0
+2022-11-15,11.279999732971191,11.479999542236328,11.15999984741211,11.479999542236328,4892544.0
+2022-11-16,11.399999618530273,11.579999923706055,11.220000267028809,11.359999656677246,6039904.0
+2022-11-17,11.380000114440918,11.600000381469727,11.300000190734863,11.5600004196167,5168901.0
+2022-11-20,11.5600004196167,11.619999885559082,11.300000190734863,11.300000190734863,2866685.0
+2022-11-21,11.319999694824219,11.359999656677246,11.079999923706055,11.199999809265137,3130979.0
+2022-11-22,11.199999809265137,11.34000015258789,11.119999885559082,11.319999694824219,1520196.0
+2022-11-24,11.34000015258789,11.34000015258789,11.0,11.079999923706055,3443037.0
+2022-11-27,11.079999923706055,11.079999923706055,10.779999732971191,10.880000114440918,3673625.0
+2022-11-28,10.800000190734863,10.979999542236328,10.619999885559082,10.760000228881836,5103039.0
+2022-11-29,10.779999732971191,10.819999694824219,10.319999694824219,10.359999656677246,7335281.0
+2022-11-30,10.359999656677246,10.399999618530273,10.119999885559082,10.239999771118164,8514531.0
+2022-12-01,10.380000114440918,10.800000190734863,10.300000190734863,10.579999923706055,8850943.0
+2022-12-04,10.619999885559082,10.760000228881836,10.600000381469727,10.640000343322754,3474319.0
+2022-12-05,10.640000343322754,10.720000267028809,10.460000038146973,10.539999961853027,5218544.0
+2022-12-06,10.539999961853027,10.920000076293945,10.420000076293945,10.899999618530273,7652643.0
+2022-12-07,10.9399995803833,11.100000381469727,10.680000305175781,10.680000305175781,6204159.0
+2022-12-08,10.739999771118164,10.779999732971191,10.5600004196167,10.739999771118164,5528195.0
+2022-12-11,10.739999771118164,10.779999732971191,10.5,10.520000457763672,2420846.0
+2022-12-12,10.5,10.5,10.15999984741211,10.260000228881836,4866793.0
+2022-12-13,10.319999694824219,10.619999885559082,10.279999732971191,10.579999923706055,4869378.0
+2022-12-14,10.65999984741211,10.979999542236328,10.600000381469727,10.779999732971191,7688154.0
+2022-12-15,10.779999732971191,10.979999542236328,10.640000343322754,10.819999694824219,5844245.0
+2022-12-18,10.819999694824219,11.0,10.699999809265137,10.960000038146973,4799225.0
+2022-12-19,11.0,11.039999961853027,10.579999923706055,10.579999923706055,6215731.0
+2022-12-20,10.5600004196167,10.760000228881836,10.460000038146973,10.760000228881836,5404877.0
+2022-12-21,10.800000190734863,10.880000114440918,10.720000267028809,10.760000228881836,3481733.0
+2022-12-22,10.84000015258789,10.859999656677246,10.699999809265137,10.699999809265137,2449549.0
+2022-12-25,10.819999694824219,10.859999656677246,10.600000381469727,10.619999885559082,4161583.0
+2022-12-26,10.579999923706055,10.699999809265137,10.520000457763672,10.619999885559082,2287977.0
+2022-12-27,10.65999984741211,10.699999809265137,10.579999923706055,10.699999809265137,1968858.0
+2022-12-28,10.720000267028809,10.779999732971191,10.619999885559082,10.760000228881836,2865613.0
+2022-12-29,10.760000228881836,10.760000228881836,10.619999885559082,10.680000305175781,3965256.0
+2023-01-01,10.739999771118164,10.859999656677246,10.720000267028809,10.779999732971191,3361990.0
+2023-01-02,10.800000190734863,11.15999984741211,10.739999771118164,11.100000381469727,5576754.0
+2023-01-03,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
+2023-01-04,11.180000305175781,11.180000305175781,11.020000457763672,11.039999961853027,4841265.0
+2023-01-05,11.020000457763672,11.0600004196167,10.899999618530273,10.960000038146973,3401656.0
+2023-01-08,11.0,11.0600004196167,10.920000076293945,10.9399995803833,2826391.0
+2023-01-09,10.979999542236328,11.119999885559082,10.960000038146973,11.119999885559082,3636969.0
+2023-01-10,11.180000305175781,11.180000305175781,11.039999961853027,11.039999961853027,2881707.0
+2023-01-11,11.079999923706055,11.260000228881836,11.020000457763672,11.220000267028809,5059776.0
+2023-01-12,11.220000267028809,11.279999732971191,11.100000381469727,11.15999984741211,3899891.0
+2023-01-15,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2023-01-16,11.0600004196167,11.0600004196167,10.9399995803833,11.0,2446134.0
+2023-01-17,11.0,11.0,10.800000190734863,10.9399995803833,3863687.0
+2023-01-18,11.0,11.0,10.800000190734863,10.9399995803833,3863687.0
+2023-01-19,11.0,11.020000457763672,10.899999618530273,10.960000038146973,3266614.0
+2023-01-22,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0
+2023-01-23,11.15999984741211,11.199999809265137,11.0600004196167,11.079999923706055,3262981.0
+2023-01-24,11.100000381469727,11.199999809265137,11.100000381469727,11.180000305175781,2527838.0
+2023-01-25,11.199999809265137,11.34000015258789,11.100000381469727,11.199999809265137,4851392.0
+2023-01-26,11.220000267028809,11.300000190734863,11.199999809265137,11.279999732971191,2338844.0
+2023-01-29,11.34000015258789,11.380000114440918,11.220000267028809,11.239999771118164,3279452.0
+2023-01-30,11.239999771118164,11.239999771118164,11.020000457763672,11.100000381469727,2729589.0
+2023-01-31,11.079999923706055,11.180000305175781,11.0600004196167,11.140000343322754,1859927.0
+2023-02-01,11.140000343322754,11.34000015258789,11.119999885559082,11.34000015258789,4608029.0
+2023-02-02,11.380000114440918,11.619999885559082,11.359999656677246,11.5600004196167,7388382.0
+2023-02-05,11.5,11.619999885559082,11.239999771118164,11.319999694824219,4001410.0
+2023-02-06,11.300000190734863,11.380000114440918,11.140000343322754,11.34000015258789,3206328.0
+2023-02-07,11.380000114440918,11.399999618530273,11.220000267028809,11.220000267028809,1917587.0
+2023-02-08,11.199999809265137,11.380000114440918,11.199999809265137,11.319999694824219,2355133.0
+2023-02-09,11.300000190734863,11.319999694824219,11.199999809265137,11.260000228881836,2129132.0
+2023-02-12,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,0.0
+2023-02-13,11.180000305175781,11.220000267028809,11.140000343322754,11.199999809265137,1480598.0
+2023-02-14,11.220000267028809,11.220000267028809,11.079999923706055,11.180000305175781,1431781.0
+2023-02-15,11.140000343322754,11.199999809265137,11.079999923706055,11.15999984741211,1157028.0
+2023-02-16,11.119999885559082,11.300000190734863,11.100000381469727,11.239999771118164,2410149.0
+2023-02-19,11.260000228881836,11.279999732971191,11.140000343322754,11.140000343322754,1097303.0
+2023-02-20,11.180000305175781,11.220000267028809,10.9399995803833,10.960000038146973,1795356.0
+2023-02-21,10.960000038146973,10.960000038146973,10.859999656677246,10.899999618530273,1312016.0
+2023-02-23,10.800000190734863,10.800000190734863,10.619999885559082,10.640000343322754,1597891.0
+2023-02-26,10.600000381469727,10.600000381469727,10.15999984741211,10.15999984741211,3797040.0
+2023-02-27,10.15999984741211,10.300000190734863,10.119999885559082,10.199999809265137,2535238.0
+2023-02-28,10.199999809265137,10.359999656677246,10.140000343322754,10.15999984741211,4725011.0
+2023-03-01,10.15999984741211,10.239999771118164,10.15999984741211,10.199999809265137,1860.0
+2023-03-02,10.239999771118164,10.279999732971191,10.199999809265137,10.220000267028809,5000.0
+2023-03-05,10.239999771118164,10.380000114440918,10.239999771118164,10.300000190734863,4959.0
+2023-03-06,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
+2023-03-07,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0
+2023-03-08,10.300000190734863,10.300000190734863,10.199999809265137,10.199999809265137,3837.0
+2023-03-09,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2023-03-12,10.199999809265137,10.260000228881836,10.15999984741211,10.180000305175781,2000.0
+2023-03-13,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2023-03-14,10.199999809265137,10.279999732971191,10.119999885559082,10.180000305175781,8200.0
+2023-03-15,9.300000190734863,9.850000381469727,9.279999732971191,9.640000343322754,2444.0
+2023-03-16,9.640000343322754,9.789999961853027,9.470000267028809,9.470000267028809,14930.0
+2023-03-19,9.470000267028809,9.470000267028809,9.470000267028809,9.470000267028809,0.0
+2023-03-20,9.760000228881836,9.760000228881836,9.609999656677246,9.670000076293945,3147.0
+2023-03-21,9.699999809265137,9.84000015258789,9.699999809265137,9.819999694824219,5000.0
+2023-03-22,9.829999923706055,9.949999809265137,9.8100004196167,9.90999984741211,2477.0
+2023-03-23,9.899999618530273,9.899999618530273,9.850000381469727,9.899999618530273,9732.0
+2023-03-26,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2023-03-27,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2023-03-28,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0
+2023-03-29,10.079999923706055,10.100000381469727,9.970000267028809,10.0,2611.0
+2023-03-30,10.0600004196167,10.079999923706055,9.979999542236328,10.079999923706055,2890.0
+2023-04-02,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0.0
+2023-04-03,10.399999618530273,10.4399995803833,10.359999656677246,10.420000076293945,2500.0
+2023-04-04,10.520000457763672,11.0600004196167,10.5,11.020000457763672,2013.0
+2023-04-05,11.140000343322754,11.180000305175781,11.0,11.039999961853027,1984.0
+2023-04-06,11.039999961853027,11.15999984741211,10.979999542236328,11.100000381469727,2156.0
+2023-04-09,11.020000457763672,11.220000267028809,11.020000457763672,11.140000343322754,6778.0
+2023-04-10,11.199999809265137,11.220000267028809,10.819999694824219,10.880000114440918,10000.0
+2023-04-11,10.819999694824219,10.899999618530273,10.699999809265137,10.720000267028809,2000.0
+2023-04-12,10.699999809265137,10.880000114440918,10.699999809265137,10.880000114440918,2038.0
+2023-04-13,10.880000114440918,11.039999961853027,10.800000190734863,11.0,1596.0
+2023-04-16,11.0,11.100000381469727,10.979999542236328,11.020000457763672,10000.0
+2023-04-17,11.020000457763672,11.119999885559082,10.979999542236328,11.020000457763672,4922.0
+2023-04-25,11.039999961853027,11.119999885559082,11.039999961853027,11.100000381469727,12428.0
+2023-04-26,11.100000381469727,11.34000015258789,11.079999923706055,11.319999694824219,10000.0
+2023-04-27,11.319999694824219,11.380000114440918,11.15999984741211,11.15999984741211,10200.0
+2023-04-30,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2023-05-01,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2023-05-02,11.180000305175781,11.180000305175781,11.039999961853027,11.0600004196167,1500.0
+2023-05-03,11.020000457763672,11.020000457763672,10.84000015258789,10.9399995803833,3846.0
+2023-05-04,10.84000015258789,10.9399995803833,10.819999694824219,10.9399995803833,2100.0
+2023-05-07,11.0,11.0600004196167,10.979999542236328,11.039999961853027,2298.0
+2023-05-08,11.0600004196167,11.100000381469727,11.0,11.100000381469727,1406.0
+2023-05-09,11.079999923706055,11.140000343322754,11.020000457763672,11.0600004196167,4000.0
+2023-05-10,11.079999923706055,11.079999923706055,10.9399995803833,11.039999961853027,1360.0
+2023-05-11,11.0,11.140000343322754,10.819999694824219,11.020000457763672,3338.0
+2023-05-14,11.039999961853027,11.0600004196167,10.899999618530273,10.960000038146973,5000.0
+2023-05-15,10.960000038146973,11.020000457763672,10.920000076293945,10.9399995803833,1500.0
+2023-05-16,10.9399995803833,11.140000343322754,10.9399995803833,11.140000343322754,6000.0
+2023-05-17,11.180000305175781,11.300000190734863,11.15999984741211,11.279999732971191,1331.0
+2023-05-18,11.319999694824219,11.4399995803833,11.220000267028809,11.220000267028809,1579.0
+2023-05-21,11.239999771118164,11.380000114440918,11.220000267028809,11.359999656677246,4001.0
+2023-05-22,11.319999694824219,11.399999618530273,11.239999771118164,11.279999732971191,4423.0
+2023-05-23,11.279999732971191,11.300000190734863,11.15999984741211,11.180000305175781,1543.0
+2023-05-24,11.180000305175781,11.180000305175781,11.100000381469727,11.140000343322754,3715.0
+2023-05-25,11.140000343322754,11.140000343322754,11.039999961853027,11.100000381469727,1381.0
+2023-05-28,11.100000381469727,11.199999809265137,11.100000381469727,11.140000343322754,1500.0
+2023-05-29,11.140000343322754,11.220000267028809,11.100000381469727,11.119999885559082,2000.0
+2023-05-30,11.100000381469727,11.15999984741211,11.079999923706055,11.100000381469727,10000.0
+2023-05-31,11.079999923706055,11.079999923706055,10.920000076293945,11.0,2000.0
+2023-06-01,11.0,11.260000228881836,11.0,11.119999885559082,1500.0
+2023-06-04,11.239999771118164,11.239999771118164,11.140000343322754,11.180000305175781,11000.0
+2023-06-05,11.180000305175781,11.380000114440918,11.180000305175781,11.380000114440918,2175.0
+2023-06-06,11.380000114440918,11.380000114440918,11.220000267028809,11.300000190734863,2000.0
+2023-06-07,11.300000190734863,11.380000114440918,11.260000228881836,11.279999732971191,4869.0
+2023-06-08,11.0,11.260000228881836,11.0,11.119999885559082,2142.0
+2023-06-11,11.239999771118164,11.260000228881836,11.15999984741211,11.220000267028809,2676.0
+2023-06-12,11.220000267028809,12.300000190734863,11.220000267028809,12.220000267028809,2749.0
+2023-06-13,11.619999885559082,11.779999732971191,11.399999618530273,11.539999961853027,2106.0
+2023-06-14,11.5,11.579999923706055,11.359999656677246,11.4399995803833,1704.0
+2023-06-15,11.460000038146973,11.859999656677246,11.460000038146973,11.640000343322754,5153.0
+2023-06-18,11.699999809265137,12.0,11.680000305175781,11.859999656677246,2086.0
+2023-06-19,11.880000114440918,11.920000076293945,11.5,11.5,4244065.0
+2023-06-20,11.5,11.84000015258789,11.479999542236328,11.779999732971191,3201621.0
+2023-06-21,11.779999732971191,11.800000190734863,11.600000381469727,11.640000343322754,2246286.0
+2023-06-22,11.600000381469727,11.65999984741211,11.420000076293945,11.5,2658250.0
+2023-07-02,11.5,11.600000381469727,11.460000038146973,11.479999542236328,2031406.0
+2023-07-03,11.5,11.520000457763672,11.239999771118164,11.279999732971191,3227845.0
+2023-07-04,11.300000190734863,11.380000114440918,11.220000267028809,11.359999656677246,2548153.0
+2023-07-05,11.359999656677246,11.359999656677246,11.199999809265137,11.220000267028809,2060690.0
+2023-07-06,11.220000267028809,11.399999618530273,11.15999984741211,11.380000114440918,2800110.0
+2023-07-09,11.319999694824219,11.520000457763672,11.300000190734863,11.399999618530273,1961077.0
+2023-07-10,11.420000076293945,11.460000038146973,11.260000228881836,11.260000228881836,2054969.0
+2023-07-11,11.279999732971191,11.359999656677246,11.220000267028809,11.34000015258789,2678277.0
+2023-07-12,11.319999694824219,11.34000015258789,11.239999771118164,11.279999732971191,1405269.0
+2023-07-13,11.260000228881836,11.300000190734863,11.079999923706055,11.100000381469727,2890063.0
+2023-07-16,11.119999885559082,11.15999984741211,11.0,11.039999961853027,2033550.0
+2023-07-17,11.039999961853027,11.119999885559082,10.920000076293945,11.119999885559082,3465710.0
+2023-07-18,11.100000381469727,11.100000381469727,10.9399995803833,10.979999542236328,2929032.0
+2023-07-19,10.979999542236328,11.0,10.619999885559082,10.65999984741211,4302090.0
+2023-07-20,10.699999809265137,10.699999809265137,10.4399995803833,10.520000457763672,3180622.0
+2023-07-23,10.520000457763672,10.760000228881836,10.520000457763672,10.5600004196167,1912278.0
+2023-07-24,10.640000343322754,10.699999809265137,10.520000457763672,10.600000381469727,1934472.0
+2023-07-25,10.640000343322754,10.65999984741211,10.479999542236328,10.5600004196167,1552950.0
+2023-07-26,10.5600004196167,10.619999885559082,10.4399995803833,10.579999923706055,2259819.0
+2023-07-27,10.579999923706055,10.579999923706055,10.520000457763672,10.520000457763672,1118898.0
+2023-07-30,10.5,10.579999923706055,10.4399995803833,10.479999542236328,2189149.0
+2023-07-31,10.479999542236328,10.5,10.34000015258789,10.399999618530273,2055277.0
+2023-08-01,10.399999618530273,10.460000038146973,10.34000015258789,10.380000114440918,1378547.0
+2023-08-02,10.399999618530273,10.420000076293945,10.239999771118164,10.260000228881836,1801181.0
+2023-08-03,10.199999809265137,10.5,10.199999809265137,10.4399995803833,1893040.0
+2023-08-06,10.4399995803833,10.539999961853027,10.220000267028809,10.260000228881836,1522602.0
+2023-08-07,10.300000190734863,10.359999656677246,10.039999961853027,10.180000305175781,1787431.0
+2023-08-08,10.020000457763672,10.239999771118164,9.989999771118164,10.15999984741211,3398674.0
+2023-08-09,10.119999885559082,10.399999618530273,10.079999923706055,10.260000228881836,1940375.0
+2023-08-10,10.300000190734863,10.5,10.279999732971191,10.380000114440918,2124398.0
+2023-08-13,10.380000114440918,10.460000038146973,10.359999656677246,10.420000076293945,1107432.0
+2023-08-14,10.4399995803833,10.4399995803833,10.319999694824219,10.380000114440918,1269211.0
+2023-08-15,10.420000076293945,10.420000076293945,10.15999984741211,10.220000267028809,1594097.0
+2023-08-16,10.180000305175781,10.460000038146973,10.15999984741211,10.4399995803833,1564499.0
+2023-08-17,10.399999618530273,10.4399995803833,10.319999694824219,10.34000015258789,853027.0
+2023-08-20,10.34000015258789,10.680000305175781,10.319999694824219,10.640000343322754,4265440.0
+2023-08-21,10.640000343322754,10.640000343322754,10.359999656677246,10.359999656677246,2198493.0
+2023-08-22,10.34000015258789,10.4399995803833,10.319999694824219,10.399999618530273,1018853.0
+2023-08-23,10.399999618530273,10.520000457763672,10.359999656677246,10.359999656677246,1468074.0
+2023-08-24,10.399999618530273,10.600000381469727,10.399999618530273,10.479999542236328,1704296.0
+2023-08-27,10.520000457763672,10.600000381469727,10.479999542236328,10.520000457763672,963032.0
+2023-08-28,10.520000457763672,10.640000343322754,10.5,10.520000457763672,1462851.0
+2023-08-29,10.5,10.539999961853027,10.4399995803833,10.479999542236328,848000.0
+2023-08-30,10.5,10.579999923706055,10.479999542236328,10.5600004196167,856487.0
+2023-08-31,10.579999923706055,10.600000381469727,10.319999694824219,10.319999694824219,2592531.0
+2023-09-03,10.34000015258789,10.5,10.34000015258789,10.460000038146973,1237469.0
+2023-09-04,10.479999542236328,10.539999961853027,10.319999694824219,10.399999618530273,1869123.0
+2023-09-05,10.420000076293945,10.420000076293945,10.319999694824219,10.319999694824219,1365773.0
+2023-09-06,10.319999694824219,10.380000114440918,10.220000267028809,10.300000190734863,988173.0
+2023-09-07,10.260000228881836,10.319999694824219,10.199999809265137,10.239999771118164,730965.0
+2023-09-10,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0.0
+2023-09-11,10.239999771118164,10.4399995803833,10.199999809265137,10.399999618530273,1681367.0
+2023-09-12,10.4399995803833,10.65999984741211,10.420000076293945,10.619999885559082,4301320.0
+2023-09-13,10.600000381469727,10.619999885559082,10.4399995803833,10.539999961853027,1715875.0
+2023-09-14,10.539999961853027,10.619999885559082,10.460000038146973,10.619999885559082,1652129.0
+2023-09-17,10.619999885559082,10.619999885559082,10.619999885559082,10.619999885559082,0.0
+2023-09-18,10.65999984741211,10.739999771118164,10.4399995803833,10.5,2037039.0
+2023-09-19,10.520000457763672,10.5600004196167,10.380000114440918,10.4399995803833,1403475.0
+2023-09-20,10.420000076293945,10.720000267028809,10.399999618530273,10.680000305175781,3325978.0
+2023-09-21,10.699999809265137,10.720000267028809,10.579999923706055,10.699999809265137,1264249.0
+2023-09-25,10.65999984741211,10.960000038146973,10.619999885559082,10.800000190734863,5332899.0
+2023-09-26,10.819999694824219,10.960000038146973,10.600000381469727,10.779999732971191,3466439.0
+2023-09-27,10.739999771118164,10.880000114440918,10.739999771118164,10.760000228881836,1360631.0
+2023-09-28,10.800000190734863,10.859999656677246,10.680000305175781,10.84000015258789,1216964.0
+2023-10-01,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,0.0
+2023-10-02,10.600000381469727,10.760000228881836,10.5600004196167,10.5600004196167,1630203.0
+2023-10-03,10.5,10.579999923706055,10.479999542236328,10.479999542236328,1127911.0
+2023-10-04,10.479999542236328,10.539999961853027,10.420000076293945,10.420000076293945,864083.0
+2023-10-05,10.399999618530273,10.539999961853027,10.359999656677246,10.539999961853027,1159088.0
+2023-10-08,10.460000038146973,10.479999542236328,10.359999656677246,10.399999618530273,1112777.0
+2023-10-09,10.359999656677246,10.520000457763672,10.260000228881836,10.260000228881836,1440535.0
+2023-10-10,10.319999694824219,10.359999656677246,10.199999809265137,10.199999809265137,1058641.0
+2023-10-11,10.199999809265137,10.359999656677246,10.15999984741211,10.300000190734863,2038904.0
+2023-10-12,10.34000015258789,10.34000015258789,10.15999984741211,10.319999694824219,1588311.0
+2023-10-15,10.220000267028809,10.279999732971191,10.140000343322754,10.199999809265137,835791.0
+2023-10-16,10.199999809265137,10.220000267028809,10.140000343322754,10.15999984741211,1053610.0
+2023-10-17,10.180000305175781,10.239999771118164,10.15999984741211,10.239999771118164,1149644.0
+2023-10-18,10.199999809265137,10.220000267028809,10.0600004196167,10.100000381469727,1208506.0
+2023-10-19,10.100000381469727,10.15999984741211,10.0,10.15999984741211,1144434.0
+2023-10-22,10.140000343322754,10.140000343322754,10.020000457763672,10.039999961853027,574729.0
+2023-10-23,10.100000381469727,10.100000381469727,9.9399995803833,9.979999542236328,2084612.0
+2023-10-24,10.0,10.039999961853027,9.710000038146973,9.819999694824219,1636834.0
+2023-10-25,9.819999694824219,10.079999923706055,9.800000190734863,10.020000457763672,1042880.0
+2023-10-26,10.020000457763672,10.0600004196167,9.930000305175781,9.949999809265137,737591.0
+2023-10-29,9.899999618530273,9.949999809265137,9.800000190734863,9.800000190734863,1026871.0
+2023-10-30,9.800000190734863,10.0,9.800000190734863,9.90999984741211,1093011.0
+2023-10-31,9.899999618530273,10.140000343322754,9.899999618530273,10.079999923706055,1151077.0
+2023-11-01,10.079999923706055,10.119999885559082,9.979999542236328,9.979999542236328,1080079.0
+2023-11-02,10.039999961853027,10.100000381469727,9.989999771118164,10.0,1621562.0
+2023-11-05,10.020000457763672,10.100000381469727,9.970000267028809,10.039999961853027,1472766.0
+2023-11-06,10.020000457763672,10.100000381469727,9.9399995803833,10.0,1406729.0
+2023-11-07,10.0,10.140000343322754,9.9399995803833,10.140000343322754,2026101.0
+2023-11-08,10.079999923706055,10.15999984741211,9.960000038146973,9.960000038146973,1284569.0
+2023-11-09,9.800000190734863,9.859999656677246,9.550000190734863,9.75,6363095.0
+2023-11-12,9.729999542236328,9.75,9.609999656677246,9.609999656677246,1079169.0
+2023-11-13,9.640000343322754,9.649999618530273,9.520000457763672,9.539999961853027,1347125.0
+2023-11-14,9.550000190734863,9.619999885559082,9.550000190734863,9.5600004196167,972705.0
+2023-11-15,9.609999656677246,9.800000190734863,9.5,9.800000190734863,2108680.0
+2023-11-16,9.800000190734863,9.899999618530273,9.770000457763672,9.899999618530273,1625206.0
+2023-11-19,9.880000114440918,9.989999771118164,9.869999885559082,9.970000267028809,892807.0
+2023-11-20,10.0,10.15999984741211,9.970000267028809,10.15999984741211,2414574.0
+2023-11-21,10.199999809265137,10.260000228881836,10.140000343322754,10.220000267028809,1738260.0
+2023-11-22,10.220000267028809,10.300000190734863,10.199999809265137,10.300000190734863,1706805.0
+2023-11-23,10.220000267028809,10.300000190734863,10.199999809265137,10.300000190734863,1706805.0
+2023-11-26,10.399999618530273,10.5600004196167,10.319999694824219,10.5,1331356.0
+2023-11-27,10.5,10.640000343322754,10.5,10.619999885559082,2043123.0
+2023-11-28,10.619999885559082,10.720000267028809,10.619999885559082,10.720000267028809,1953615.0
+2023-11-29,10.739999771118164,10.819999694824219,10.65999984741211,10.699999809265137,1553422.0
+2023-11-30,10.65999984741211,10.899999618530273,10.5,10.899999618530273,9137344.0
+2023-12-03,10.899999618530273,10.899999618530273,10.800000190734863,10.880000114440918,1109560.0
+2023-12-04,10.880000114440918,10.920000076293945,10.739999771118164,10.920000076293945,2196732.0
+2023-12-05,10.920000076293945,11.0,10.84000015258789,11.0,2133506.0
+2023-12-06,11.0,11.0600004196167,10.899999618530273,11.0,1118390.0
+2023-12-07,10.899999618530273,11.0600004196167,10.84000015258789,11.0600004196167,1175105.0
+2023-12-10,10.920000076293945,11.0600004196167,10.920000076293945,11.0,586049.0
+2023-12-11,10.960000038146973,11.0,10.600000381469727,10.65999984741211,2520815.0
+2023-12-12,10.65999984741211,10.760000228881836,10.520000457763672,10.739999771118164,1165884.0
+2023-12-13,10.699999809265137,10.819999694824219,10.579999923706055,10.800000190734863,1221140.0
+2023-12-14,10.65999984741211,10.899999618530273,10.640000343322754,10.899999618530273,2087237.0
+2023-12-17,10.880000114440918,10.899999618530273,10.720000267028809,10.760000228881836,511320.0
+2023-12-18,10.760000228881836,10.800000190734863,10.65999984741211,10.699999809265137,743240.0
+2023-12-19,10.65999984741211,10.760000228881836,10.5600004196167,10.579999923706055,927082.0
+2023-12-20,10.579999923706055,10.640000343322754,10.520000457763672,10.640000343322754,737794.0
+2023-12-21,10.600000381469727,10.619999885559082,10.5,10.619999885559082,626535.0
+2023-12-24,10.619999885559082,10.619999885559082,10.479999542236328,10.5,890465.0
+2023-12-25,10.539999961853027,10.539999961853027,10.4399995803833,10.479999542236328,895123.0
+2023-12-26,10.5600004196167,10.579999923706055,10.479999542236328,10.520000457763672,906477.0
+2023-12-27,10.539999961853027,10.539999961853027,10.279999732971191,10.319999694824219,2681013.0
+2023-12-28,10.359999656677246,10.420000076293945,10.300000190734863,10.420000076293945,1262358.0
+2023-12-31,10.359999656677246,10.380000114440918,10.300000190734863,10.34000015258789,1162404.0
+2024-01-01,10.359999656677246,10.380000114440918,10.319999694824219,10.380000114440918,1875328.0
+2024-01-02,10.380000114440918,10.5,10.34000015258789,10.5,1659598.0
+2024-01-03,10.5,10.600000381469727,10.319999694824219,10.34000015258789,2043935.0
+2024-01-04,10.319999694824219,10.380000114440918,10.300000190734863,10.34000015258789,1956790.0
+2024-01-07,10.359999656677246,10.420000076293945,10.300000190734863,10.319999694824219,1432233.0
+2024-01-08,10.359999656677246,10.380000114440918,10.300000190734863,10.319999694824219,1483798.0
+2024-01-09,10.319999694824219,10.4399995803833,10.180000305175781,10.239999771118164,3282530.0
+2024-01-10,10.239999771118164,10.260000228881836,10.039999961853027,10.0600004196167,2077993.0
+2024-01-11,10.079999923706055,10.119999885559082,10.0,10.020000457763672,1751071.0
+2024-01-14,10.020000457763672,10.220000267028809,10.0,10.140000343322754,1817413.0
+2024-01-15,10.199999809265137,10.220000267028809,10.020000457763672,10.039999961853027,1880620.0
+2024-01-16,10.020000457763672,10.0600004196167,9.979999542236328,10.0,3221423.0
+2024-01-17,9.699999809265137,9.800000190734863,9.550000190734863,9.569999694824219,4557816.0
+2024-01-18,9.529999732971191,9.59000015258789,9.369999885559082,9.449999809265137,2337600.0
+2024-01-21,9.460000038146973,9.539999961853027,9.270000457763672,9.319999694824219,2424135.0
+2024-01-22,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0.0
+2024-01-23,9.40999984741211,9.420000076293945,9.199999809265137,9.210000038146973,2247646.0
+2024-01-24,9.199999809265137,9.220000267028809,9.130000114440918,9.220000267028809,1842695.0
+2024-01-25,9.229999542236328,9.25,9.100000381469727,9.109999656677246,2269369.0
+2024-01-28,9.109999656677246,9.140000343322754,9.079999923706055,9.109999656677246,2050962.0
+2024-01-29,9.130000114440918,9.380000114440918,9.100000381469727,9.380000114440918,3070933.0
+2024-01-30,9.380000114440918,9.380000114440918,9.039999961853027,9.069999694824219,2563129.0
+2024-01-31,9.069999694824219,9.15999984741211,9.0600004196167,9.140000343322754,1500317.0
+2024-02-01,9.119999885559082,9.119999885559082,9.050000190734863,9.09000015258789,1412035.0
+2024-02-04,9.09000015258789,9.170000076293945,9.0600004196167,9.109999656677246,938382.0
+2024-02-05,9.119999885559082,9.130000114440918,9.010000228881836,9.069999694824219,1272490.0
+2024-02-06,9.079999923706055,9.100000381469727,9.0,9.079999923706055,1945676.0
+2024-02-07,9.050000190734863,9.050000190734863,8.989999771118164,9.020000457763672,1701178.0
+2024-02-08,9.050000190734863,9.050000190734863,8.989999771118164,9.020000457763672,1701178.0
+2024-02-11,8.880000114440918,8.90999984741211,8.789999961853027,8.819999694824219,1782222.0
+2024-02-12,8.819999694824219,8.960000038146973,8.779999732971191,8.960000038146973,1764942.0
+2024-02-13,8.949999809265137,8.949999809265137,8.819999694824219,8.880000114440918,2116426.0
+2024-02-14,8.880000114440918,8.890000343322754,8.8100004196167,8.84000015258789,1933566.0
+2024-02-15,8.84000015258789,9.029999732971191,8.829999923706055,8.930000305175781,2782675.0
+2024-02-18,8.9399995803833,9.130000114440918,8.930000305175781,9.050000190734863,3055154.0
+2024-02-19,9.039999961853027,9.079999923706055,8.930000305175781,8.949999809265137,2292122.0
+2024-02-20,8.949999809265137,8.970000267028809,8.800000190734863,8.84000015258789,3558323.0
+2024-02-21,8.850000381469727,8.880000114440918,8.800000190734863,8.8100004196167,2006439.0
+2024-02-25,8.819999694824219,8.859999656677246,8.800000190734863,8.850000381469727,1514620.0
+2024-02-26,8.819999694824219,8.850000381469727,8.619999885559082,8.619999885559082,3409279.0
+2024-02-27,8.65999984741211,8.729999542236328,8.619999885559082,8.699999809265137,2037706.0
+2024-02-28,8.699999809265137,8.989999771118164,8.6899995803833,8.989999771118164,4400342.0
+2024-02-29,9.0,9.0,8.270000457763672,8.270000457763672,48159856.0
+2024-03-03,8.369999885559082,8.449999809265137,8.170000076293945,8.1899995803833,6815668.0
+2024-03-04,8.199999809265137,8.210000038146973,7.900000095367432,7.900000095367432,8781941.0
+2024-03-05,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0
+2024-03-06,7.980000019073486,8.039999961853027,7.940000057220459,8.010000228881836,2887251.0
+2024-03-07,8.020000457763672,8.029999732971191,7.909999847412109,7.920000076293945,2737735.0
+2024-03-10,7.940000057220459,8.029999732971191,7.909999847412109,8.0,2180230.0
+2024-03-11,8.0,8.050000190734863,7.900000095367432,7.900000095367432,2947563.0
+2024-03-12,7.920000076293945,8.029999732971191,7.889999866485596,8.0,3005943.0
+2024-03-13,8.0,8.020000457763672,7.949999809265137,7.960000038146973,1814266.0
+2024-03-14,7.96999979019165,8.039999961853027,7.849999904632568,7.96999979019165,3767426.0
+2024-03-17,7.989999771118164,7.989999771118164,7.900000095367432,7.980000019073486,1716511.0
+2024-03-18,7.980000019073486,8.0,7.920000076293945,7.989999771118164,2548142.0
+2024-03-19,8.0,8.0,7.920000076293945,7.960000038146973,2693996.0
+2024-03-20,7.960000038146973,8.100000381469727,7.949999809265137,7.980000019073486,4339455.0
+2024-03-21,8.0,8.029999732971191,7.889999866485596,7.920000076293945,3889204.0
+2024-03-24,7.920000076293945,7.960000038146973,7.889999866485596,7.940000057220459,2047099.0
+2024-03-25,7.920000076293945,7.920000076293945,7.639999866485596,7.670000076293945,6409509.0
+2024-03-26,7.670000076293945,7.679999828338623,7.449999809265137,7.5,3958493.0
+2024-03-27,7.5,7.599999904632568,7.5,7.550000190734863,2262122.0
+2024-03-28,7.559999942779541,7.579999923706055,7.380000114440918,7.400000095367432,23493562.0
+2024-03-31,7.400000095367432,7.679999828338623,7.329999923706055,7.53000020980835,4115281.0
+2024-04-01,7.53000020980835,7.579999923706055,7.349999904632568,7.420000076293945,1903999.0
+2024-04-02,7.420000076293945,7.619999885559082,7.400000095367432,7.53000020980835,5570141.0
+2024-04-03,7.539999961853027,7.860000133514404,7.53000020980835,7.829999923706055,5919875.0
+2024-04-04,7.900000095367432,7.900000095367432,7.659999847412109,7.690000057220459,4612115.0
+2024-04-14,,,,,
+2024-04-15,7.710000038146973,7.800000190734863,7.710000038146973,7.739999771118164,1689584.0
+2024-04-16,7.75,7.760000228881836,7.5,7.559999942779541,4076511.0
+2024-04-17,7.599999904632568,7.599999904632568,7.46999979019165,7.53000020980835,1612899.0
+2024-04-18,7.539999961853027,7.690000057220459,7.489999771118164,7.690000057220459,3914311.0
+2024-04-21,7.679999828338623,7.710000038146973,7.599999904632568,7.610000133514404,1556403.0
+2024-04-22,7.599999904632568,7.619999885559082,7.429999828338623,7.440000057220459,2974182.0
+2024-04-23,7.449999809265137,7.510000228881836,7.400000095367432,7.440000057220459,1974668.0
+2024-04-24,7.429999828338623,7.460000038146973,7.300000190734863,7.360000133514404,2096885.0
+2024-04-25,7.340000152587891,7.389999866485596,7.300000190734863,7.349999904632568,1044220.0
+2024-04-28,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2024-04-29,7.409999847412109,7.590000152587891,7.380000114440918,7.519999980926514,3061969.0
+2024-04-30,7.539999961853027,7.559999942779541,7.449999809265137,7.539999961853027,1771385.0
+2024-05-01,7.539999961853027,7.619999885559082,7.510000228881836,7.559999942779541,1621661.0
+2024-05-02,7.559999942779541,7.579999923706055,7.5,7.519999980926514,922357.0
+2024-05-05,7.519999980926514,7.550000190734863,7.480000019073486,7.519999980926514,1787604.0
+2024-05-06,7.53000020980835,7.53000020980835,7.449999809265137,7.480000019073486,830737.0
+2024-05-07,7.5,7.5,7.369999885559082,7.400000095367432,1657274.0
+2024-05-08,7.409999847412109,7.429999828338623,7.349999904632568,7.360000133514404,882254.0
+2024-05-09,7.309999942779541,7.409999847412109,7.300000190734863,7.360000133514404,1339999.0
+2024-05-12,7.369999885559082,7.409999847412109,7.300000190734863,7.369999885559082,1005537.0
+2024-05-13,7.380000114440918,7.389999866485596,7.309999942779541,7.349999904632568,1383342.0
+2024-05-14,7.300000190734863,7.300000190734863,7.0,7.039999961853027,3490024.0
+2024-05-15,7.059999942779541,7.079999923706055,7.0,7.010000228881836,1587893.0
+2024-05-16,7.010000228881836,7.119999885559082,7.010000228881836,7.090000152587891,1366569.0
+2024-05-19,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0
+2024-05-20,7.03000020980835,7.039999961853027,6.96999979019165,7.0,1589007.0
+2024-05-21,7.0,7.010000228881836,6.960000038146973,6.980000019073486,1016074.0
+2024-05-22,6.949999809265137,6.989999771118164,6.929999828338623,6.929999828338623,1130134.0
+2024-05-23,6.929999828338623,6.980000019073486,6.920000076293945,6.96999979019165,1395112.0
+2024-05-26,6.980000019073486,6.980000019073486,6.909999847412109,6.920000076293945,1046464.0
+2024-05-27,6.920000076293945,6.940000057220459,6.900000095367432,6.929999828338623,1201361.0
+2024-05-28,6.900000095367432,6.920000076293945,6.880000114440918,6.880000114440918,1928237.0
+2024-05-29,6.889999866485596,6.940000057220459,6.869999885559082,6.900000095367432,1062799.0
+2024-05-30,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0
+2024-06-02,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0
+2024-06-03,6.820000171661377,6.889999866485596,6.820000171661377,6.880000114440918,1505178.0
+2024-06-04,6.880000114440918,6.889999866485596,6.800000190734863,6.820000171661377,1343312.0
+2024-06-05,6.809999942779541,6.829999923706055,6.789999961853027,6.820000171661377,1341000.0
+2024-06-06,6.820000171661377,6.840000152587891,6.78000020980835,6.78000020980835,1173466.0
+2024-06-09,6.78000020980835,6.869999885559082,6.769999980926514,6.849999904632568,1051930.0
+2024-06-10,6.849999904632568,6.929999828338623,6.849999904632568,6.920000076293945,1240263.0
+2024-06-11,6.900000095367432,6.940000057220459,6.869999885559082,6.889999866485596,1402533.0
+2024-06-12,6.900000095367432,6.909999847412109,6.78000020980835,6.809999942779541,1197449.0
+2024-06-13,6.809999942779541,6.820000171661377,6.730000019073486,6.78000020980835,1546584.0
+2024-06-23,6.78000020980835,6.800000190734863,6.699999809265137,6.71999979019165,813560.0
+2024-06-24,6.699999809265137,6.71999979019165,6.599999904632568,6.599999904632568,2541583.0
+2024-06-25,6.630000114440918,6.650000095367432,6.599999904632568,6.619999885559082,551810.0
+2024-06-26,6.599999904632568,6.690000057220459,6.599999904632568,6.679999828338623,838988.0
+2024-06-27,6.679999828338623,6.760000228881836,6.679999828338623,6.730000019073486,748733.0
+2024-06-30,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0
+2024-07-01,6.699999809265137,6.789999961853027,6.699999809265137,6.730000019073486,1086311.0
+2024-07-02,6.71999979019165,6.739999771118164,6.699999809265137,6.699999809265137,766877.0
+2024-07-03,6.710000038146973,6.739999771118164,6.599999904632568,6.650000095367432,960715.0
+2024-07-04,6.690000057220459,6.699999809265137,6.619999885559082,6.630000114440918,599620.0
+2024-07-07,6.639999866485596,6.679999828338623,6.630000114440918,6.659999847412109,362675.0
+2024-07-08,6.650000095367432,6.679999828338623,6.579999923706055,6.630000114440918,744388.0
+2024-07-09,6.619999885559082,6.639999866485596,6.590000152587891,6.590000152587891,1510878.0
+2024-07-10,6.590000152587891,6.619999885559082,6.590000152587891,6.590000152587891,580935.0
+2024-07-11,6.610000133514404,6.619999885559082,6.579999923706055,6.579999923706055,936907.0
+2024-07-14,6.579999923706055,6.789999961853027,6.579999923706055,6.75,2282910.0
+2024-07-15,6.789999961853027,6.789999961853027,6.690000057220459,6.699999809265137,908351.0
+2024-07-16,6.71999979019165,6.730000019073486,6.690000057220459,6.710000038146973,695373.0
+2024-07-17,6.71999979019165,6.789999961853027,6.710000038146973,6.760000228881836,1003953.0
+2024-07-18,6.760000228881836,6.820000171661377,6.699999809265137,6.78000020980835,1121715.0
+2024-07-21,6.78000020980835,7.400000095367432,6.75,7.309999942779541,5929279.0
+2024-07-22,7.440000057220459,7.440000057220459,7.110000133514404,7.130000114440918,4477358.0
+2024-07-23,7.139999866485596,7.150000095367432,6.980000019073486,7.03000020980835,1647087.0
+2024-07-24,7.03000020980835,7.349999904632568,7.0,7.269999980926514,3866064.0
+2024-07-25,7.28000020980835,7.28000020980835,7.099999904632568,7.110000133514404,1468749.0
+2024-07-28,7.150000095367432,7.340000152587891,7.119999885559082,7.300000190734863,1971432.0
+2024-07-29,7.300000190734863,7.340000152587891,7.139999866485596,7.150000095367432,978397.0
+2024-07-30,7.159999847412109,7.230000019073486,7.150000095367432,7.199999809265137,1130262.0
+2024-07-31,7.199999809265137,7.210000038146973,7.059999942779541,7.059999942779541,911277.0
+2024-08-01,7.150000095367432,7.429999828338623,7.070000171661377,7.409999847412109,4038840.0
+2024-08-04,7.110000133514404,7.260000228881836,7.059999942779541,7.130000114440918,2610185.0
+2024-08-05,7.099999904632568,7.110000133514404,6.880000114440918,6.96999979019165,2510369.0
+2024-08-06,6.980000019073486,7.519999980926514,6.96999979019165,7.400000095367432,5483650.0
+2024-08-07,7.800000190734863,8.140000343322754,7.78000020980835,8.140000343322754,14721559.0
+2024-08-08,8.5,8.829999923706055,8.210000038146973,8.329999923706055,25211463.0
+2024-08-11,8.380000114440918,8.5,8.100000381469727,8.100000381469727,7631587.0
+2024-08-12,8.109999656677246,8.15999984741211,7.940000057220459,8.100000381469727,4509519.0
+2024-08-13,8.069999694824219,8.1899995803833,7.989999771118164,8.0,3126171.0
+2024-08-14,8.0,8.029999732971191,7.840000152587891,7.880000114440918,4483313.0
+2024-08-15,7.909999847412109,8.069999694824219,7.849999904632568,7.900000095367432,5205307.0
+2024-08-18,7.900000095367432,8.079999923706055,7.889999866485596,8.010000228881836,4231678.0
+2024-08-19,8.029999732971191,8.140000343322754,8.010000228881836,8.039999961853027,3781819.0
+2024-08-20,8.039999961853027,8.100000381469727,8.010000228881836,8.0600004196167,2470331.0
+2024-08-21,8.050000190734863,8.079999923706055,8.0,8.010000228881836,2492479.0
+2024-08-22,8.020000457763672,8.039999961853027,7.960000038146973,7.989999771118164,1528056.0
+2024-08-25,8.020000457763672,8.069999694824219,8.0,8.020000457763672,2003515.0
+2024-08-26,8.020000457763672,8.039999961853027,7.960000038146973,7.96999979019165,2121876.0
+2024-08-27,7.980000019073486,8.010000228881836,7.920000076293945,7.920000076293945,1462222.0
+2024-08-28,7.909999847412109,7.949999809265137,7.880000114440918,7.900000095367432,1379194.0
+2024-08-29,7.909999847412109,8.399999618530273,7.900000095367432,8.199999809265137,13165471.0
+2024-09-01,8.25,8.319999694824219,8.149999618530273,8.199999809265137,4054432.0
+2024-09-02,8.210000038146973,8.289999961853027,8.119999885559082,8.180000305175781,2336982.0
+2024-09-03,8.180000305175781,8.25,8.119999885559082,8.239999771118164,2528126.0
+2024-09-04,8.140000343322754,8.1899995803833,8.050000190734863,8.119999885559082,2434486.0
+2024-09-05,8.100000381469727,8.239999771118164,8.029999732971191,8.069999694824219,2417479.0
+2024-09-08,8.050000190734863,8.119999885559082,8.0,8.0600004196167,2029228.0
+2024-09-09,8.0600004196167,8.119999885559082,8.0,8.109999656677246,1205699.0
+2024-09-10,8.109999656677246,8.170000076293945,8.09000015258789,8.109999656677246,773533.0
+2024-09-11,8.109999656677246,8.130000114440918,8.010000228881836,8.109999656677246,1697580.0
+2024-09-12,8.350000381469727,8.600000381469727,8.149999618530273,8.170000076293945,5777633.0
+2024-09-15,8.1899995803833,8.199999809265137,8.069999694824219,8.100000381469727,1471519.0
+2024-09-16,8.100000381469727,8.15999984741211,8.029999732971191,8.119999885559082,1523501.0
+2024-09-17,8.09000015258789,8.15999984741211,8.079999923706055,8.09000015258789,1083833.0
+2024-09-18,8.100000381469727,8.180000305175781,8.069999694824219,8.140000343322754,1223915.0
+2024-09-19,8.180000305175781,8.210000038146973,8.09000015258789,8.119999885559082,2324699.0
+2024-09-22,8.149999618530273,8.15999984741211,8.029999732971191,8.029999732971191,944767.0
+2024-09-24,8.1899995803833,8.1899995803833,8.100000381469727,8.170000076293945,1694299.0
+2024-09-25,8.199999809265137,8.260000228881836,8.170000076293945,8.170000076293945,2093509.0
+2024-09-26,8.170000076293945,8.210000038146973,8.119999885559082,8.130000114440918,2351554.0
+2024-09-29,8.130000114440918,8.15999984741211,8.079999923706055,8.140000343322754,1232955.0
+2024-09-30,8.119999885559082,8.300000190734863,8.09000015258789,8.210000038146973,3091349.0
+2024-10-01,8.210000038146973,8.210000038146973,8.039999961853027,8.069999694824219,3384685.0
+2024-10-02,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0.0
+2024-10-03,7.980000019073486,8.069999694824219,7.909999847412109,7.989999771118164,2084757.0
+2024-10-06,7.989999771118164,8.0,7.739999771118164,7.78000020980835,2560411.0
+2024-10-07,7.78000020980835,7.909999847412109,7.78000020980835,7.860000133514404,1109066.0
+2024-10-08,7.860000133514404,7.960000038146973,7.840000152587891,7.880000114440918,1661679.0
+2024-10-09,7.900000095367432,7.909999847412109,7.800000190734863,7.849999904632568,1206818.0
+2024-10-10,7.869999885559082,8.199999809265137,7.869999885559082,8.15999984741211,5363587.0
+2024-10-13,8.1899995803833,8.460000038146973,8.1899995803833,8.460000038146973,5806368.0
+2024-10-14,8.489999771118164,8.640000343322754,8.329999923706055,8.34000015258789,5512382.0
+2024-10-15,8.350000381469727,8.75,8.350000381469727,8.6899995803833,9419288.0
+2024-10-16,8.680000305175781,8.699999809265137,8.479999542236328,8.550000190734863,3530446.0
+2024-10-17,8.5,8.920000076293945,8.5,8.550000190734863,6435947.0
+2024-10-20,8.539999961853027,8.539999961853027,8.350000381469727,8.359999656677246,2498257.0
+2024-10-21,8.380000114440918,8.399999618530273,8.220000267028809,8.329999923706055,2257789.0
+2024-10-22,8.319999694824219,8.420000076293945,8.130000114440918,8.130000114440918,2900373.0
+2024-10-23,8.15999984741211,8.34000015258789,8.100000381469727,8.270000457763672,2855890.0
+2024-10-24,8.210000038146973,8.229999542236328,8.109999656677246,8.140000343322754,2094924.0
+2024-10-27,8.199999809265137,8.289999961853027,8.149999618530273,8.199999809265137,1846883.0
+2024-10-28,8.199999809265137,8.25,8.170000076293945,8.199999809265137,1167817.0
+2024-10-29,8.199999809265137,8.279999732971191,8.149999618530273,8.229999542236328,1281339.0
+2024-10-30,8.239999771118164,8.25,8.180000305175781,8.239999771118164,1255105.0
+2024-10-31,8.239999771118164,8.34000015258789,8.15999984741211,8.15999984741211,1532259.0
+2024-11-03,8.15999984741211,8.710000038146973,8.15999984741211,8.609999656677246,5554810.0
+2024-11-04,8.609999656677246,8.609999656677246,8.350000381469727,8.489999771118164,2574280.0
+2024-11-05,8.5,8.5,8.270000457763672,8.270000457763672,2513402.0
+2024-11-06,8.390000343322754,8.579999923706055,8.359999656677246,8.5,2028227.0
+2024-11-07,8.520000457763672,8.59000015258789,8.329999923706055,8.369999885559082,1822497.0
+2024-11-10,8.399999618530273,8.550000190734863,8.369999885559082,8.420000076293945,1615893.0
+2024-11-11,8.1899995803833,8.229999542236328,8.010000228881836,8.1899995803833,4350234.0
+2024-11-12,8.1899995803833,8.279999732971191,8.130000114440918,8.130000114440918,1682920.0
+2024-11-13,8.119999885559082,8.199999809265137,8.09000015258789,8.15999984741211,1442387.0
+2024-11-14,8.149999618530273,8.15999984741211,8.020000457763672,8.100000381469727,1543619.0
+2024-11-17,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,0.0
+2024-11-18,8.34000015258789,8.59000015258789,8.300000190734863,8.420000076293945,3306328.0
+2024-11-19,8.399999618530273,8.550000190734863,8.369999885559082,8.479999542236328,1649515.0
+2024-11-20,8.4399995803833,8.520000457763672,8.380000114440918,8.470000267028809,1156273.0
+2024-11-21,8.449999809265137,8.5,8.380000114440918,8.399999618530273,867383.0
+2024-11-24,8.399999618530273,8.550000190734863,8.399999618530273,8.470000267028809,912746.0
+2024-11-25,8.430000305175781,8.5,8.390000343322754,8.399999618530273,1008802.0
+2024-11-26,8.369999885559082,8.510000228881836,8.359999656677246,8.40999984741211,1501200.0
+2024-11-27,8.40999984741211,8.40999984741211,8.180000305175781,8.329999923706055,1512855.0
+2024-11-28,8.319999694824219,8.329999923706055,8.15999984741211,8.239999771118164,949579.0
+2024-12-01,8.319999694824219,8.329999923706055,8.15999984741211,8.239999771118164,949579.0
+2024-12-02,8.180000305175781,8.210000038146973,8.100000381469727,8.109999656677246,1435087.0
+2024-12-03,8.119999885559082,8.180000305175781,8.069999694824219,8.100000381469727,1597013.0
+2024-12-04,8.140000343322754,8.149999618530273,8.069999694824219,8.100000381469727,998689.0
+2024-12-05,8.100000381469727,8.180000305175781,8.079999923706055,8.109999656677246,1393917.0
+2024-12-08,8.100000381469727,8.170000076293945,8.100000381469727,8.109999656677246,1150611.0
+2024-12-09,8.140000343322754,8.15999984741211,8.09000015258789,8.119999885559082,1269026.0
+2024-12-10,8.119999885559082,8.220000267028809,8.119999885559082,8.15999984741211,1603592.0
+2024-12-11,8.199999809265137,8.5600004196167,8.170000076293945,8.399999618530273,4490957.0
+2024-12-12,8.399999618530273,8.449999809265137,8.25,8.25,1595170.0
+2024-12-15,8.239999771118164,8.289999961853027,8.15999984741211,8.199999809265137,1110124.0
+2024-12-16,8.199999809265137,8.430000305175781,8.15999984741211,8.300000190734863,1633417.0
+2024-12-17,8.300000190734863,8.369999885559082,8.149999618530273,8.149999618530273,1148953.0
+2024-12-18,8.180000305175781,8.239999771118164,8.130000114440918,8.199999809265137,905172.0
+2024-12-19,8.199999809265137,8.210000038146973,8.140000343322754,8.15999984741211,950641.0
+2024-12-22,8.15999984741211,8.239999771118164,8.149999618530273,8.15999984741211,665541.0
+2024-12-23,8.15999984741211,8.210000038146973,8.119999885559082,8.199999809265137,779937.0
+2024-12-24,8.199999809265137,8.220000267028809,8.130000114440918,8.140000343322754,423236.0
+2024-12-25,8.140000343322754,8.210000038146973,8.130000114440918,8.180000305175781,384269.0
+2024-12-26,8.199999809265137,8.199999809265137,8.100000381469727,8.130000114440918,426327.0
+2024-12-29,8.130000114440918,8.1899995803833,8.100000381469727,8.149999618530273,727874.0
+2024-12-30,8.149999618530273,8.180000305175781,8.130000114440918,8.15999984741211,479785.0
+2024-12-31,8.170000076293945,8.289999961853027,8.170000076293945,8.260000228881836,1161237.0
+2025-01-01,8.300000190734863,8.300000190734863,8.180000305175781,8.279999732971191,583597.0
+2025-01-02,8.279999732971191,8.300000190734863,8.149999618530273,8.239999771118164,970976.0
+2025-01-05,8.220000267028809,8.260000228881836,8.15999984741211,8.239999771118164,575816.0
+2025-01-06,8.239999771118164,8.25,8.180000305175781,8.199999809265137,735168.0
+2025-01-07,8.199999809265137,8.25,8.170000076293945,8.210000038146973,994002.0
+2025-01-08,8.210000038146973,8.229999542236328,8.170000076293945,8.180000305175781,529850.0
+2025-01-09,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,0.0
+2025-01-12,8.170000076293945,8.199999809265137,8.119999885559082,8.149999618530273,570748.0
+2025-01-13,8.149999618530273,8.210000038146973,8.149999618530273,8.180000305175781,501281.0
+2025-01-14,8.180000305175781,8.279999732971191,8.170000076293945,8.180000305175781,993723.0
+2025-01-15,8.180000305175781,8.220000267028809,8.170000076293945,8.199999809265137,558622.0
+2025-01-16,8.210000038146973,8.40999984741211,8.180000305175781,8.180000305175781,2002030.0
+2025-01-19,8.199999809265137,8.229999542236328,8.180000305175781,8.199999809265137,641808.0
+2025-01-20,8.199999809265137,8.220000267028809,8.15999984741211,8.199999809265137,440208.0
+2025-01-21,8.199999809265137,8.199999809265137,8.149999618530273,8.180000305175781,313288.0
+2025-01-22,8.180000305175781,8.210000038146973,8.15999984741211,8.180000305175781,591223.0
+2025-01-23,8.180000305175781,8.210000038146973,8.15999984741211,8.1899995803833,562311.0
+2025-01-26,8.210000038146973,8.210000038146973,8.15999984741211,8.15999984741211,638555.0
+2025-01-27,8.170000076293945,8.199999809265137,8.130000114440918,8.140000343322754,954830.0
+2025-01-28,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0
+2025-01-29,8.420000076293945,8.699999809265137,8.239999771118164,8.25,6767473.0
+2025-01-30,8.25,8.270000457763672,8.170000076293945,8.180000305175781,1572893.0
+2025-02-02,8.180000305175781,8.260000228881836,8.180000305175781,8.199999809265137,725518.0
+2025-02-03,8.180000305175781,8.1899995803833,8.149999618530273,8.15999984741211,617559.0
+2025-02-04,8.15999984741211,8.170000076293945,8.149999618530273,8.170000076293945,489810.0
+2025-02-05,8.149999618530273,8.180000305175781,8.109999656677246,8.119999885559082,682458.0
+2025-02-06,8.109999656677246,8.130000114440918,8.050000190734863,8.09000015258789,1015896.0
+2025-02-09,8.09000015258789,8.119999885559082,8.069999694824219,8.09000015258789,550465.0
+2025-02-10,8.069999694824219,8.09000015258789,7.989999771118164,8.0,1470852.0
+2025-02-11,8.0,8.020000457763672,7.929999828338623,7.929999828338623,993365.0
+2025-02-12,7.929999828338623,7.949999809265137,7.739999771118164,7.860000133514404,1896792.0
+2025-02-13,7.829999923706055,7.880000114440918,7.820000171661377,7.829999923706055,892603.0
+2025-02-16,7.829999923706055,8.079999923706055,7.829999923706055,7.929999828338623,1368576.0
+2025-02-17,7.869999885559082,7.920000076293945,7.820000171661377,7.840000152587891,750815.0
+2025-02-18,7.849999904632568,7.900000095367432,7.809999942779541,7.820000171661377,673574.0
+2025-02-19,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0
+2025-02-20,7.760000228881836,7.789999961853027,7.639999866485596,7.679999828338623,660906.0
+2025-02-24,7.679999828338623,7.800000190734863,7.519999980926514,7.539999961853027,865976.0
+2025-02-25,7.53000020980835,7.570000171661377,7.480000019073486,7.5,711322.0
+2025-02-26,7.559999942779541,7.599999904632568,7.489999771118164,7.510000228881836,550767.0
+2025-02-27,7.579999923706055,7.630000114440918,7.460000038146973,7.519999980926514,994655.0
+2025-03-02,7.5,7.519999980926514,7.21999979019165,7.21999979019165,623058.0
+2025-03-03,7.28000020980835,7.309999942779541,7.170000076293945,7.260000228881836,370241.0
+2025-03-04,7.239999771118164,7.239999771118164,7.070000171661377,7.099999904632568,702322.0
+2025-03-05,7.099999904632568,7.150000095367432,6.920000076293945,6.96999979019165,943202.0
+2025-03-06,6.980000019073486,7.059999942779541,6.940000057220459,7.010000228881836,876780.0
+2025-03-09,7.03000020980835,7.03000020980835,6.849999904632568,6.920000076293945,452762.0
+2025-03-10,6.929999828338623,6.940000057220459,6.800000190734863,6.889999866485596,661643.0
+2025-03-11,6.860000133514404,6.980000019073486,6.699999809265137,6.949999809265137,1001291.0
+2025-03-12,6.989999771118164,7.019999980926514,6.900000095367432,6.929999828338623,649202.0
+2025-03-13,7.050000190734863,7.050000190734863,6.880000114440918,6.889999866485596,470387.0
+2025-03-16,6.889999866485596,7.050000190734863,6.860000133514404,7.050000190734863,531247.0
+2025-03-17,7.070000171661377,7.179999828338623,7.010000228881836,7.039999961853027,628815.0
+2025-03-18,7.039999961853027,7.070000171661377,6.940000057220459,6.960000038146973,741516.0
+2025-03-19,6.929999828338623,7.019999980926514,6.889999866485596,6.989999771118164,742219.0
+2025-03-20,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0.0
+2025-03-23,7.409999847412109,8.1899995803833,7.409999847412109,7.900000095367432,2618190.0
+2025-03-24,7.889999866485596,8.0,7.769999980926514,7.840000152587891,985158.0
+2025-03-25,7.800000190734863,7.800000190734863,7.659999847412109,7.659999847412109,807991.0
+2025-03-26,7.690000057220459,7.829999923706055,7.670000076293945,7.679999828338623,1304357.0
+2025-03-27,7.829999923706055,7.880000114440918,7.699999809265137,7.860000133514404,723967.0
+2025-04-03,7.800000190734863,7.940000057220459,7.659999847412109,7.690000057220459,751133.0
+2025-04-06,7.0,7.389999866485596,7.0,7.150000095367432,1021631.0
+2025-04-07,7.0,7.320000171661377,6.820000171661377,7.25,1441971.0
+2025-04-08,7.25,7.400000095367432,7.150000095367432,7.170000076293945,1223192.0
+2025-04-09,7.039999961853027,7.210000038146973,6.96999979019165,7.0,1259779.0
+2025-04-10,7.0,7.0,7.0,7.0,0.0
+2025-04-13,7.309999942779541,7.320000171661377,7.190000057220459,7.210000038146973,1007860.0
+2025-04-14,7.199999809265137,7.25,7.159999847412109,7.210000038146973,661740.0
+2025-04-15,7.210000038146973,7.260000228881836,7.190000057220459,7.25,682662.0
+2025-04-16,7.25,7.25,7.179999828338623,7.25,708771.0
+2025-04-17,7.25,7.25,7.25,7.25,0.0
+2025-04-20,7.230000019073486,7.300000190734863,7.179999828338623,7.190000057220459,408132.0
+2025-04-21,7.190000057220459,7.230000019073486,7.139999866485596,7.150000095367432,527741.0
+2025-04-22,7.150000095367432,7.199999809265137,7.070000171661377,7.099999904632568,647427.0
+2025-04-23,7.150000095367432,7.179999828338623,7.099999904632568,7.139999866485596,527110.0
+2025-04-24,7.170000076293945,7.340000152587891,7.159999847412109,7.199999809265137,2122772.0
+2025-04-27,7.230000019073486,7.28000020980835,7.210000038146973,7.239999771118164,437781.0
+2025-04-28,7.230000019073486,7.300000190734863,7.210000038146973,7.269999980926514,709912.0
+2025-04-29,7.269999980926514,7.289999961853027,7.139999866485596,7.170000076293945,819249.0
+2025-04-30,7.150000095367432,7.159999847412109,7.059999942779541,7.119999885559082,664021.0
+2025-05-01,7.099999904632568,7.110000133514404,7.050000190734863,7.099999904632568,485033.0
+2025-05-04,7.119999885559082,7.119999885559082,7.010000228881836,7.019999980926514,255143.0
+2025-05-05,7.019999980926514,7.019999980926514,6.900000095367432,6.920000076293945,653350.0
+2025-05-06,6.920000076293945,7.0,6.900000095367432,6.909999847412109,497057.0
+2025-05-07,6.929999828338623,6.949999809265137,6.789999961853027,6.880000114440918,660121.0
+2025-05-08,6.900000095367432,6.920000076293945,6.78000020980835,6.840000152587891,902837.0
+2025-05-11,6.860000133514404,6.96999979019165,6.789999961853027,6.849999904632568,438220.0
+2025-05-12,6.940000057220459,7.010000228881836,6.860000133514404,6.96999979019165,1078223.0
+2025-05-13,6.900000095367432,7.099999904632568,6.889999866485596,6.949999809265137,1311012.0
+2025-05-14,6.949999809265137,7.039999961853027,6.909999847412109,7.010000228881836,849319.0
+2025-05-15,6.949999809265137,7.010000228881836,6.900000095367432,6.989999771118164,623114.0
+2025-05-18,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0.0
+2025-05-19,6.920000076293945,6.920000076293945,6.789999961853027,6.789999961853027,778967.0
+2025-05-20,6.800000190734863,6.829999923706055,6.730000019073486,6.760000228881836,819365.0
+2025-05-21,6.78000020980835,6.849999904632568,6.75,6.849999904632568,414339.0
+2025-05-22,6.849999904632568,6.940000057220459,6.75,6.869999885559082,657810.0
+2025-05-25,6.75,6.800000190734863,6.710000038146973,6.71999979019165,424319.0
+2025-05-26,6.75,6.800000190734863,6.679999828338623,6.739999771118164,603777.0
+2025-05-27,6.739999771118164,6.739999771118164,6.630000114440918,6.650000095367432,386439.0
+2025-05-28,6.650000095367432,6.78000020980835,6.639999866485596,6.760000228881836,369895.0
+2025-05-29,6.829999923706055,6.900000095367432,6.760000228881836,6.829999923706055,887460.0
+2025-06-01,6.829999923706055,6.840000152587891,6.690000057220459,6.710000038146973,577277.0
+2025-06-02,6.820000171661377,6.820000171661377,6.699999809265137,6.739999771118164,338248.0
+2025-06-03,6.739999771118164,6.789999961853027,6.699999809265137,6.730000019073486,756215.0
+2025-06-04,6.730000019073486,6.849999904632568,6.730000019073486,6.789999961853027,860701.0
+2025-06-11,6.900000095367432,7.039999961853027,6.860000133514404,7.0,1519154.0
+2025-06-12,6.96999979019165,7.050000190734863,6.869999885559082,6.889999866485596,1294193.0
+2025-06-15,6.420000076293945,6.889999866485596,6.420000076293945,6.809999942779541,871783.0
+2025-06-16,6.849999904632568,6.949999809265137,6.840000152587891,6.920000076293945,1234276.0
+2025-06-17,6.909999847412109,6.929999828338623,6.650000095367432,6.699999809265137,1617297.0
+2025-06-18,6.699999809265137,6.75,6.590000152587891,6.730000019073486,782768.0
+2025-06-19,6.679999828338623,6.710000038146973,6.599999904632568,6.679999828338623,1100238.0
+2025-06-22,6.679999828338623,6.75,6.590000152587891,6.599999904632568,805062.0
+2025-06-23,6.599999904632568,6.730000019073486,6.599999904632568,6.699999809265137,677258.0
+2025-06-24,6.889999866485596,6.909999847412109,6.71999979019165,6.849999904632568,1884850.0
+2025-06-25,6.949999809265137,6.949999809265137,6.800000190734863,6.849999904632568,894216.0
+2025-06-26,6.869999885559082,7.28000020980835,6.829999923706055,7.179999828338623,3791628.0
+2025-06-29,7.130000114440918,7.340000152587891,7.110000133514404,7.21999979019165,1453748.0
+2025-06-30,7.21999979019165,7.590000152587891,7.150000095367432,7.21999979019165,3789220.0
+2025-07-01,7.239999771118164,7.940000057220459,7.239999771118164,7.940000057220459,8316376.0
+2025-07-02,7.980000019073486,8.15999984741211,7.880000114440918,8.010000228881836,5657966.0
+2025-07-03,7.820000171661377,8.149999618530273,7.820000171661377,7.940000057220459,2305559.0
+2025-07-06,7.940000057220459,8.050000190734863,7.840000152587891,7.869999885559082,941124.0
+2025-07-07,7.900000095367432,7.900000095367432,7.699999809265137,7.730000019073486,1559038.0
+2025-07-08,7.739999771118164,8.0,7.5,7.619999885559082,2458218.0
+2025-07-09,7.650000095367432,7.699999809265137,7.559999942779541,7.599999904632568,1044950.0
+2025-07-10,7.579999923706055,7.599999904632568,7.519999980926514,7.599999904632568,855065.0
+2025-07-13,7.559999942779541,7.619999885559082,7.409999847412109,7.440000057220459,1297054.0
+2025-07-14,7.440000057220459,7.460000038146973,7.320000171661377,7.460000038146973,977606.0
+2025-07-15,7.429999828338623,7.699999809265137,7.429999828338623,7.449999809265137,1927275.0
+2025-07-16,7.460000038146973,7.460000038146973,7.320000171661377,7.360000133514404,740225.0
+2025-07-17,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0
+2025-07-20,7.380000114440918,7.420000076293945,7.28000020980835,7.300000190734863,663753.0
+2025-07-21,7.309999942779541,7.320000171661377,7.170000076293945,7.210000038146973,566975.0
+2025-07-22,7.210000038146973,7.230000019073486,7.03000020980835,7.050000190734863,924546.0
+2025-07-23,7.050000190734863,7.179999828338623,7.019999980926514,7.159999847412109,721636.0
+2025-07-24,7.159999847412109,7.360000133514404,7.099999904632568,7.360000133514404,1038333.0
+2025-07-27,7.360000133514404,7.360000133514404,7.190000057220459,7.190000057220459,501071.0
+2025-07-28,7.190000057220459,7.389999866485596,7.190000057220459,7.269999980926514,480788.0
+2025-07-29,7.25,7.25,7.070000171661377,7.119999885559082,513828.0
+2025-07-30,7.119999885559082,7.159999847412109,7.059999942779541,7.159999847412109,605618.0
+2025-07-31,7.170000076293945,7.170000076293945,7.059999942779541,7.119999885559082,330959.0
+2025-08-03,7.119999885559082,7.119999885559082,7.0,7.0,329804.0
+2025-08-04,6.980000019073486,7.039999961853027,6.929999828338623,7.010000228881836,498437.0
+2025-08-05,7.010000228881836,7.289999961853027,6.989999771118164,7.239999771118164,1563602.0
+2025-08-06,7.239999771118164,7.460000038146973,7.179999828338623,7.360000133514404,1441943.0
+2025-08-07,7.289999961853027,7.460000038146973,7.179999828338623,7.309999942779541,1691640.0
+2025-08-10,7.289999961853027,7.400000095367432,7.21999979019165,7.300000190734863,717473.0
+2025-08-11,7.300000190734863,7.300000190734863,7.159999847412109,7.25,563994.0
+2025-08-12,7.139999866485596,7.230000019073486,7.090000152587891,7.110000133514404,989989.0
+2025-08-13,7.159999847412109,7.159999847412109,7.0,7.039999961853027,741692.0
+2025-08-14,7.039999961853027,7.159999847412109,7.0,7.119999885559082,1774538.0
+2025-08-17,7.119999885559082,7.260000228881836,7.119999885559082,7.239999771118164,1179243.0
+2025-08-18,7.300000190734863,7.840000152587891,7.21999979019165,7.670000076293945,5447862.0
+2025-08-19,7.659999847412109,7.739999771118164,7.5,7.519999980926514,941656.0
+2025-08-20,7.5,7.559999942779541,7.389999866485596,7.519999980926514,976790.0
+2025-08-21,7.519999980926514,7.670000076293945,7.510000228881836,7.599999904632568,1513333.0
+2025-08-24,7.599999904632568,7.869999885559082,7.590000152587891,7.650000095367432,1773895.0
+2025-08-25,7.650000095367432,7.670000076293945,7.429999828338623,7.539999961853027,1142216.0
+2025-08-26,7.519999980926514,7.650000095367432,7.5,7.599999904632568,883995.0
+2025-08-27,7.550000190734863,7.650000095367432,7.5,7.53000020980835,977196.0
+2025-08-28,7.5,7.519999980926514,7.389999866485596,7.389999866485596,1045851.0
+2025-08-31,7.539999961853027,7.599999904632568,6.900000095367432,7.010000228881836,5065655.0
+2025-09-01,7.0,7.010000228881836,6.519999980926514,6.610000133514404,4901776.0
+2025-09-02,6.559999942779541,6.610000133514404,6.260000228881836,6.480000019073486,4259313.0
+2025-09-03,6.489999771118164,6.710000038146973,6.480000019073486,6.650000095367432,1920602.0
+2025-09-04,6.650000095367432,6.679999828338623,6.519999980926514,6.610000133514404,819759.0