diff --git "a/data/4150.csv" "b/data/4150.csv"
new file mode 100644--- /dev/null
+++ "b/data/4150.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,7.426857948303223,7.454989910125732,7.258066177368164,7.342462062835693,2090850.0
+2010-03-04,7.342462062835693,7.342462062835693,7.342462062835693,7.342462062835693,0.0
+2010-03-07,7.426857948303223,7.511253833770752,7.314330101013184,7.483121871948242,5797805.0
+2010-03-08,7.483121871948242,7.5956501960754395,7.426857948303223,7.511253833770752,3351633.0
+2010-03-09,7.511253833770752,7.511253833770752,7.426857948303223,7.483121871948242,918904.0
+2010-03-10,7.426857948303223,7.483121871948242,7.398725986480713,7.454989910125732,559244.0
+2010-03-11,7.426857948303223,7.454989910125732,7.398725986480713,7.454989910125732,814679.0
+2010-03-14,7.454989910125732,7.511253833770752,7.398725986480713,7.483121871948242,1682869.0
+2010-03-15,7.483121871948242,7.483121871948242,7.426857948303223,7.454989910125732,716650.0
+2010-03-16,7.426857948303223,7.511253833770752,7.398725986480713,7.483121871948242,2546116.0
+2010-03-17,7.483121871948242,7.483121871948242,7.483121871948242,7.483121871948242,0.0
+2010-03-18,7.454989910125732,7.483121871948242,7.426857948303223,7.426857948303223,718339.0
+2010-03-21,7.454989910125732,7.511253833770752,7.398725986480713,7.511253833770752,1530495.0
+2010-03-22,7.483121871948242,7.623782157897949,7.454989910125732,7.5956501960754395,3159991.0
+2010-03-23,7.56751823425293,7.623782157897949,7.511253833770752,7.539385795593262,2091762.0
+2010-03-24,7.56751823425293,7.5956501960754395,7.539385795593262,7.5956501960754395,880259.0
+2010-03-25,7.5956501960754395,7.651914119720459,7.539385795593262,7.651914119720459,963760.0
+2010-03-28,7.623782157897949,7.680046081542969,7.623782157897949,7.651914119720459,753219.0
+2010-03-29,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-03-30,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-03-31,7.539385795593262,7.539385795593262,7.483121871948242,7.539385795593262,856921.0
+2010-04-01,7.511253833770752,7.539385795593262,7.483121871948242,7.511253833770752,502818.0
+2010-04-04,7.511253833770752,7.511253833770752,7.511253833770752,7.511253833770752,0.0
+2010-04-05,7.511253833770752,7.511253833770752,7.511253833770752,7.511253833770752,0.0
+2010-04-06,7.539385795593262,7.5956501960754395,7.511253833770752,7.5956501960754395,528427.0
+2010-04-07,7.56751823425293,7.5956501960754395,7.539385795593262,7.56751823425293,1145126.0
+2010-04-08,7.539385795593262,7.56751823425293,7.511253833770752,7.56751823425293,1001120.0
+2010-04-11,7.56751823425293,7.56751823425293,7.511253833770752,7.511253833770752,864803.0
+2010-04-12,7.511253833770752,7.511253833770752,7.454989910125732,7.511253833770752,896197.0
+2010-04-13,7.511253833770752,7.511253833770752,7.454989910125732,7.454989910125732,537005.0
+2010-04-14,7.483121871948242,7.483121871948242,7.426857948303223,7.426857948303223,750167.0
+2010-04-15,7.426857948303223,7.454989910125732,7.370594024658203,7.426857948303223,433838.0
+2010-04-18,7.398725986480713,7.426857948303223,7.370594024658203,7.398725986480713,463233.0
+2010-04-19,7.398725986480713,7.398725986480713,7.314330101013184,7.370594024658203,1091369.0
+2010-04-20,7.398725986480713,7.398725986480713,7.342462062835693,7.370594024658203,1104328.0
+2010-04-21,7.370594024658203,7.370594024658203,7.229934215545654,7.314330101013184,956052.0
+2010-04-22,7.258066177368164,7.314330101013184,7.229934215545654,7.229934215545654,1092060.0
+2010-04-25,7.229934215545654,7.229934215545654,7.229934215545654,7.229934215545654,0.0
+2010-04-26,7.229934215545654,7.229934215545654,7.229934215545654,7.229934215545654,0.0
+2010-04-27,7.258066177368164,7.342462062835693,7.229934215545654,7.286198139190674,1502846.0
+2010-04-28,7.314330101013184,7.370594024658203,7.258066177368164,7.314330101013184,1989535.0
+2010-04-29,7.229934215545654,7.398725986480713,7.173669815063477,7.370594024658203,3906369.0
+2010-05-02,7.370594024658203,7.370594024658203,7.370594024658203,7.370594024658203,0.0
+2010-05-03,7.56751823425293,7.5956501960754395,7.511253833770752,7.539385795593262,1260912.0
+2010-05-04,7.539385795593262,7.792574882507324,7.539385795593262,7.651914119720459,4743344.0
+2010-05-05,7.7081780433654785,7.933235168457031,7.7081780433654785,7.7644429206848145,7089807.0
+2010-05-06,7.623782157897949,7.680046081542969,7.483121871948242,7.651914119720459,5178728.0
+2010-05-09,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-05-10,7.342462062835693,7.483121871948242,7.314330101013184,7.483121871948242,2563731.0
+2010-05-11,7.56751823425293,7.651914119720459,7.511253833770752,7.623782157897949,1870861.0
+2010-05-12,7.623782157897949,7.651914119720459,7.56751823425293,7.623782157897949,2448059.0
+2010-05-13,7.651914119720459,7.820706844329834,7.651914119720459,7.736310958862305,3377213.0
+2010-05-16,7.56751823425293,7.7644429206848145,7.539385795593262,7.7644429206848145,2001323.0
+2010-05-17,7.792574882507324,7.820706844329834,7.651914119720459,7.792574882507324,3240157.0
+2010-05-18,7.792574882507324,7.933235168457031,7.680046081542969,7.7644429206848145,5502537.0
+2010-05-19,7.820706844329834,7.820706844329834,7.7081780433654785,7.7081780433654785,3487237.0
+2010-05-20,7.623782157897949,7.623782157897949,7.539385795593262,7.5956501960754395,2163158.0
+2010-05-23,7.539385795593262,7.736310958862305,7.511253833770752,7.736310958862305,1048741.0
+2010-05-24,7.792574882507324,7.8769707679748535,7.7081780433654785,7.848838806152344,4352243.0
+2010-05-25,7.8769707679748535,7.8769707679748535,7.736310958862305,7.792574882507324,1639715.0
+2010-05-26,7.792574882507324,7.792574882507324,7.792574882507324,7.792574882507324,0.0
+2010-05-27,7.7644429206848145,7.7644429206848145,7.623782157897949,7.651914119720459,1310367.0
+2010-05-30,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-05-31,7.651914119720459,7.651914119720459,7.651914119720459,7.651914119720459,0.0
+2010-06-01,7.933235168457031,8.017630577087402,7.9051032066345215,7.989499092102051,1327783.0
+2010-06-02,7.933235168457031,7.933235168457031,7.792574882507324,7.820706844329834,2118255.0
+2010-06-03,7.539385795593262,7.651914119720459,7.483121871948242,7.539385795593262,1434823.0
+2010-06-06,7.426857948303223,7.56751823425293,7.370594024658203,7.56751823425293,1256275.0
+2010-06-07,7.5956501960754395,7.623782157897949,7.483121871948242,7.483121871948242,1164700.0
+2010-06-08,7.426857948303223,7.736310958862305,7.426857948303223,7.623782157897949,1627325.0
+2010-06-09,7.623782157897949,7.651914119720459,7.426857948303223,7.539385795593262,1098050.0
+2010-06-10,7.56751823425293,7.7644429206848145,7.483121871948242,7.7644429206848145,2669950.0
+2010-06-13,7.9051032066345215,7.989499092102051,7.820706844329834,7.961367130279541,2534455.0
+2010-06-14,7.8769707679748535,8.10202693939209,7.8769707679748535,7.961367130279541,1732951.0
+2010-06-15,7.989499092102051,8.242687225341797,7.989499092102051,8.214554786682129,2975292.0
+2010-06-16,8.214554786682129,8.58027172088623,8.130159378051758,8.411478996276855,2426617.0
+2010-06-17,8.552140235900879,8.945987701416016,8.467743873596191,8.63653564453125,7312635.0
+2010-06-20,8.720932006835938,8.945987701416016,8.608404159545898,8.63653564453125,3444595.0
+2010-06-21,8.49587631225586,8.608404159545898,8.49587631225586,8.524007797241211,1504418.0
+2010-06-22,8.63653564453125,8.63653564453125,8.49587631225586,8.524007797241211,887911.0
+2010-06-23,8.49587631225586,8.608404159545898,8.467743873596191,8.552140235900879,807975.0
+2010-06-24,8.524007797241211,8.524007797241211,8.383346557617188,8.411478996276855,1339298.0
+2010-06-27,8.411478996276855,8.411478996276855,8.411478996276855,8.411478996276855,0.0
+2010-06-28,8.411478996276855,8.411478996276855,8.411478996276855,8.411478996276855,0.0
+2010-06-29,8.411478996276855,8.411478996276855,8.411478996276855,8.411478996276855,0.0
+2010-06-30,8.383346557617188,8.43961238861084,8.327082633972168,8.383346557617188,439440.0
+2010-07-01,8.327082633972168,8.49587631225586,8.327082633972168,8.467743873596191,1242257.0
+2010-07-04,8.383346557617188,8.411478996276855,8.355215072631836,8.383346557617188,610504.0
+2010-07-05,8.411478996276855,8.411478996276855,8.298951148986816,8.355215072631836,200525.0
+2010-07-06,8.327082633972168,8.411478996276855,8.327082633972168,8.355215072631836,474245.0
+2010-07-07,8.355215072631836,8.43961238861084,8.327082633972168,8.355215072631836,240912.0
+2010-07-08,8.467743873596191,8.58027172088623,8.298951148986816,8.327082633972168,2886736.0
+2010-07-11,8.355215072631836,8.411478996276855,8.327082633972168,8.327082633972168,603104.0
+2010-07-12,8.327082633972168,8.355215072631836,8.298951148986816,8.327082633972168,529426.0
+2010-07-13,8.327082633972168,8.355215072631836,8.327082633972168,8.355215072631836,202614.0
+2010-07-14,8.355215072631836,8.355215072631836,8.355215072631836,8.355215072631836,0.0
+2010-07-15,8.327082633972168,8.355215072631836,8.214554786682129,8.327082633972168,577014.0
+2010-07-18,8.214554786682129,8.355215072631836,8.214554786682129,8.298951148986816,345337.0
+2010-07-19,8.298951148986816,8.298951148986816,8.214554786682129,8.270818710327148,312128.0
+2010-07-20,8.186423301696777,8.270818710327148,8.15829086303711,8.270818710327148,196932.0
+2010-07-21,8.270818710327148,8.327082633972168,8.186423301696777,8.186423301696777,205752.0
+2010-07-22,8.15829086303711,8.214554786682129,8.10202693939209,8.214554786682129,397001.0
+2010-07-25,8.214554786682129,8.355215072631836,8.214554786682129,8.242687225341797,229578.0
+2010-07-26,8.242687225341797,8.270818710327148,8.186423301696777,8.242687225341797,276961.0
+2010-07-27,8.186423301696777,8.214554786682129,8.15829086303711,8.214554786682129,228817.0
+2010-07-28,8.15829086303711,8.355215072631836,8.15829086303711,8.355215072631836,942569.0
+2010-07-29,8.383346557617188,8.43961238861084,8.355215072631836,8.411478996276855,517664.0
+2010-08-01,8.43961238861084,8.49587631225586,8.327082633972168,8.327082633972168,562502.0
+2010-08-02,8.270818710327148,8.298951148986816,8.214554786682129,8.242687225341797,771081.0
+2010-08-03,8.242687225341797,8.270818710327148,8.15829086303711,8.186423301696777,773630.0
+2010-08-04,8.214554786682129,8.214554786682129,8.130159378051758,8.186423301696777,300870.0
+2010-08-05,8.130159378051758,8.15829086303711,8.10202693939209,8.15829086303711,187282.0
+2010-08-08,8.130159378051758,8.467743873596191,8.130159378051758,8.467743873596191,1740191.0
+2010-08-09,8.43961238861084,8.608404159545898,8.43961238861084,8.552140235900879,2314060.0
+2010-08-10,8.524007797241211,8.552140235900879,8.411478996276855,8.43961238861084,512202.0
+2010-08-11,8.467743873596191,8.467743873596191,8.411478996276855,8.467743873596191,203046.0
+2010-08-12,8.298951148986816,8.327082633972168,8.298951148986816,8.298951148986816,129373.0
+2010-08-15,8.327082633972168,8.327082633972168,8.15829086303711,8.214554786682129,316772.0
+2010-08-16,8.242687225341797,8.270818710327148,8.214554786682129,8.270818710327148,470289.0
+2010-08-17,8.214554786682129,8.242687225341797,8.186423301696777,8.214554786682129,400532.0
+2010-08-18,8.214554786682129,8.242687225341797,8.214554786682129,8.214554786682129,90364.0
+2010-08-19,8.327082633972168,8.327082633972168,8.073895454406738,8.130159378051758,566089.0
+2010-08-22,8.017630577087402,8.130159378051758,7.989499092102051,8.017630577087402,80605.0
+2010-08-23,8.017630577087402,8.10202693939209,8.017630577087402,8.04576301574707,141768.0
+2010-08-24,8.04576301574707,8.10202693939209,8.017630577087402,8.04576301574707,94209.0
+2010-08-25,8.10202693939209,8.10202693939209,7.961367130279541,7.989499092102051,87247.0
+2010-08-26,7.989499092102051,8.017630577087402,7.961367130279541,7.961367130279541,39536.0
+2010-08-29,8.04576301574707,8.04576301574707,7.933235168457031,7.933235168457031,82672.0
+2010-08-30,7.9051032066345215,7.9051032066345215,7.8769707679748535,7.8769707679748535,128909.0
+2010-08-31,7.8769707679748535,7.933235168457031,7.848838806152344,7.848838806152344,181874.0
+2010-09-01,7.8769707679748535,7.8769707679748535,7.848838806152344,7.848838806152344,46852.0
+2010-09-02,7.848838806152344,7.933235168457031,7.820706844329834,7.9051032066345215,120894.0
+2010-09-05,7.989499092102051,8.073895454406738,7.989499092102051,7.989499092102051,215101.0
+2010-09-06,7.989499092102051,7.989499092102051,7.933235168457031,7.933235168457031,135589.0
+2010-09-07,7.989499092102051,8.04576301574707,7.933235168457031,7.961367130279541,430756.0
+2010-09-09,7.961367130279541,7.961367130279541,7.961367130279541,7.961367130279541,0.0
+2010-09-12,7.961367130279541,7.961367130279541,7.961367130279541,7.961367130279541,0.0
+2010-09-14,7.961367130279541,7.961367130279541,7.961367130279541,7.961367130279541,0.0
+2010-09-15,8.04576301574707,8.130159378051758,8.04576301574707,8.073895454406738,258031.0
+2010-09-16,8.017630577087402,8.073895454406738,8.017630577087402,8.073895454406738,160720.0
+2010-09-19,8.10202693939209,8.10202693939209,8.04576301574707,8.073895454406738,81643.0
+2010-09-20,8.073895454406738,8.10202693939209,8.04576301574707,8.10202693939209,113269.0
+2010-09-21,8.10202693939209,8.49587631225586,8.10202693939209,8.411478996276855,1227454.0
+2010-09-22,8.43961238861084,8.467743873596191,8.355215072631836,8.383346557617188,773376.0
+2010-09-26,8.383346557617188,8.58027172088623,8.383346557617188,8.58027172088623,1405074.0
+2010-09-27,8.58027172088623,8.58027172088623,8.467743873596191,8.552140235900879,696931.0
+2010-09-28,8.58027172088623,8.58027172088623,8.49587631225586,8.49587631225586,180079.0
+2010-09-29,8.49587631225586,8.49587631225586,8.49587631225586,8.49587631225586,0.0
+2010-09-30,8.69279956817627,8.69279956817627,8.608404159545898,8.69279956817627,326625.0
+2010-10-03,8.69279956817627,8.720932006835938,8.49587631225586,8.69279956817627,1286476.0
+2010-10-04,8.63653564453125,8.720932006835938,8.524007797241211,8.720932006835938,557753.0
+2010-10-05,8.69279956817627,8.917856216430664,8.608404159545898,8.889723777770996,2028208.0
+2010-10-06,8.889723777770996,8.974120140075684,8.777195930480957,8.889723777770996,1014204.0
+2010-10-07,8.945987701416016,8.945987701416016,8.69279956817627,8.805328369140625,1048322.0
+2010-10-10,8.861592292785645,8.861592292785645,8.664668083190918,8.777195930480957,974225.0
+2010-10-11,8.63653564453125,8.69279956817627,8.552140235900879,8.63653564453125,1613969.0
+2010-10-12,8.552140235900879,8.69279956817627,8.49587631225586,8.69279956817627,307798.0
+2010-10-13,8.720932006835938,8.777195930480957,8.58027172088623,8.777195930480957,571101.0
+2010-10-14,8.720932006835938,8.974120140075684,8.720932006835938,8.833459854125977,1210333.0
+2010-10-17,8.777195930480957,8.805328369140625,8.608404159545898,8.608404159545898,167588.0
+2010-10-18,8.49587631225586,8.524007797241211,8.355215072631836,8.524007797241211,603898.0
+2010-10-19,8.552140235900879,8.63653564453125,8.49587631225586,8.608404159545898,234707.0
+2010-10-20,8.69279956817627,8.69279956817627,8.524007797241211,8.58027172088623,228611.0
+2010-10-21,8.467743873596191,8.524007797241211,8.43961238861084,8.524007797241211,309652.0
+2010-10-24,8.524007797241211,8.524007797241211,8.383346557617188,8.383346557617188,426337.0
+2010-10-25,8.327082633972168,8.411478996276855,8.327082633972168,8.383346557617188,285105.0
+2010-10-26,8.411478996276855,8.411478996276855,8.270818710327148,8.298951148986816,394358.0
+2010-10-27,8.327082633972168,8.383346557617188,8.242687225341797,8.270818710327148,342134.0
+2010-10-28,8.270818710327148,8.298951148986816,8.130159378051758,8.186423301696777,562262.0
+2010-10-31,8.15829086303711,8.242687225341797,8.15829086303711,8.242687225341797,160635.0
+2010-11-01,8.270818710327148,8.355215072631836,8.214554786682129,8.355215072631836,305958.0
+2010-11-02,8.242687225341797,8.298951148986816,8.214554786682129,8.298951148986816,92465.0
+2010-11-03,8.242687225341797,8.298951148986816,8.242687225341797,8.298951148986816,122936.0
+2010-11-04,8.298951148986816,8.298951148986816,8.298951148986816,8.298951148986816,0.0
+2010-11-07,8.270818710327148,8.327082633972168,8.242687225341797,8.242687225341797,101341.0
+2010-11-08,8.270818710327148,8.270818710327148,8.242687225341797,8.270818710327148,94431.0
+2010-11-09,8.15829086303711,8.49587631225586,8.15829086303711,8.355215072631836,1021136.0
+2010-11-10,8.327082633972168,8.327082633972168,8.186423301696777,8.214554786682129,683048.0
+2010-11-11,,,,,
+2010-11-14,8.214554786682129,8.214554786682129,8.214554786682129,8.214554786682129,0.0
+2010-11-18,8.214554786682129,8.214554786682129,8.214554786682129,8.214554786682129,0.0
+2010-11-21,8.15829086303711,8.270818710327148,8.15829086303711,8.270818710327148,402256.0
+2010-11-22,8.242687225341797,8.242687225341797,8.214554786682129,8.214554786682129,104622.0
+2010-11-23,8.186423301696777,8.186423301696777,8.10202693939209,8.15829086303711,102888.0
+2010-11-24,8.073895454406738,8.130159378051758,8.073895454406738,8.130159378051758,112103.0
+2010-11-25,,,,,
+2010-11-28,8.073895454406738,8.10202693939209,8.04576301574707,8.04576301574707,298620.0
+2010-11-29,8.04576301574707,8.130159378051758,8.04576301574707,8.10202693939209,302665.0
+2010-11-30,8.073895454406738,8.10202693939209,8.04576301574707,8.10202693939209,68358.0
+2010-12-01,7.9051032066345215,8.15829086303711,7.9051032066345215,8.073895454406738,253646.0
+2010-12-02,,,,,
+2010-12-05,8.10202693939209,8.186423301696777,8.10202693939209,8.186423301696777,109739.0
+2010-12-06,8.130159378051758,8.186423301696777,8.130159378051758,8.186423301696777,156954.0
+2010-12-07,,,,,
+2010-12-08,8.130159378051758,8.186423301696777,8.10202693939209,8.186423301696777,158957.0
+2010-12-09,8.186423301696777,8.186423301696777,8.186423301696777,8.186423301696777,0.0
+2010-12-12,8.15829086303711,8.214554786682129,8.15829086303711,8.214554786682129,102427.0
+2010-12-13,8.214554786682129,8.383346557617188,8.186423301696777,8.327082633972168,930288.0
+2010-12-14,8.355215072631836,8.43961238861084,8.298951148986816,8.43961238861084,688211.0
+2010-12-15,8.49587631225586,8.63653564453125,8.411478996276855,8.524007797241211,1560755.0
+2010-12-16,,,,,
+2010-12-19,8.608404159545898,8.63653564453125,8.552140235900879,8.63653564453125,471039.0
+2010-12-20,8.608404159545898,8.608404159545898,8.49587631225586,8.49587631225586,467495.0
+2010-12-21,8.524007797241211,8.524007797241211,8.411478996276855,8.467743873596191,827087.0
+2010-12-22,8.43961238861084,8.524007797241211,8.383346557617188,8.49587631225586,788746.0
+2010-12-23,8.49587631225586,8.49587631225586,8.49587631225586,8.49587631225586,0.0
+2010-12-26,8.355215072631836,8.355215072631836,8.15829086303711,8.298951148986816,1662840.0
+2010-12-27,8.270818710327148,8.298951148986816,8.242687225341797,8.298951148986816,523783.0
+2010-12-28,8.355215072631836,8.355215072631836,8.242687225341797,8.270818710327148,253609.0
+2010-12-29,8.270818710327148,8.467743873596191,8.270818710327148,8.43961238861084,1284931.0
+2010-12-30,,,,,
+2011-01-02,8.383346557617188,8.383346557617188,8.327082633972168,8.383346557617188,421490.0
+2011-01-03,8.327082633972168,8.411478996276855,8.327082633972168,8.411478996276855,266436.0
+2011-01-04,8.411478996276855,8.43961238861084,8.383346557617188,8.43961238861084,530306.0
+2011-01-05,8.383346557617188,8.43961238861084,8.383346557617188,8.43961238861084,214879.0
+2011-01-06,11.252813339233398,11.252813339233398,11.252813339233398,11.252813339233398,0.0
+2011-01-09,8.608404159545898,8.917856216430664,8.58027172088623,8.833459854125977,3144476.0
+2011-01-10,8.833459854125977,8.945987701416016,8.805328369140625,8.889723777770996,2120987.0
+2011-01-11,8.833459854125977,9.086647987365723,8.833459854125977,9.030384063720703,1769944.0
+2011-01-12,9.086647987365723,9.199176788330078,9.002251625061035,9.171045303344727,1313093.0
+2011-01-13,,,,,
+2011-01-16,9.199176788330078,9.227309226989746,9.002251625061035,9.11478042602539,1505632.0
+2011-01-17,9.058515548706055,9.11478042602539,9.002251625061035,9.086647987365723,676707.0
+2011-01-18,9.058515548706055,9.058515548706055,8.861592292785645,8.889723777770996,745472.0
+2011-01-19,8.69279956817627,8.833459854125977,8.608404159545898,8.833459854125977,936053.0
+2011-01-20,,,,,
+2011-01-23,8.833459854125977,8.974120140075684,8.805328369140625,8.974120140075684,700342.0
+2011-01-24,8.974120140075684,9.11478042602539,8.945987701416016,9.086647987365723,1503785.0
+2011-01-25,9.11478042602539,9.171045303344727,9.030384063720703,9.058515548706055,713657.0
+2011-01-26,9.030384063720703,9.030384063720703,8.945987701416016,9.002251625061035,558395.0
+2011-01-27,,,,,
+2011-01-30,8.298951148986816,8.833459854125977,8.270818710327148,8.49587631225586,2475046.0
+2011-01-31,8.467743873596191,8.524007797241211,8.10202693939209,8.298951148986816,1887906.0
+2011-02-01,8.270818710327148,8.664668083190918,8.214554786682129,8.327082633972168,2212466.0
+2011-02-02,8.411478996276855,8.43961238861084,8.355215072631836,8.43961238861084,906281.0
+2011-02-03,,,,,
+2011-02-06,8.43961238861084,8.524007797241211,8.43961238861084,8.524007797241211,1673822.0
+2011-02-07,8.749064445495605,8.749064445495605,8.524007797241211,8.58027172088623,1760894.0
+2011-02-08,8.552140235900879,8.58027172088623,8.43961238861084,8.49587631225586,926482.0
+2011-02-09,8.49587631225586,8.552140235900879,8.49587631225586,8.552140235900879,699103.0
+2011-02-10,,,,,
+2011-02-13,8.833459854125977,9.058515548706055,8.777195930480957,9.030384063720703,2002620.0
+2011-02-14,9.058515548706055,9.199176788330078,8.917856216430664,9.171045303344727,1425358.0
+2011-02-15,9.227309226989746,9.227309226989746,8.974120140075684,9.002251625061035,2537464.0
+2011-02-16,8.974120140075684,8.974120140075684,8.777195930480957,8.974120140075684,1623821.0
+2011-02-17,8.974120140075684,8.974120140075684,8.974120140075684,8.974120140075684,0.0
+2011-02-20,8.889723777770996,9.002251625061035,8.749064445495605,8.833459854125977,1526881.0
+2011-02-21,8.833459854125977,8.833459854125977,8.720932006835938,8.805328369140625,846133.0
+2011-02-22,8.805328369140625,8.889723777770996,8.69279956817627,8.889723777770996,836752.0
+2011-02-23,8.917856216430664,8.917856216430664,8.805328369140625,8.861592292785645,725292.0
+2011-02-24,8.861592292785645,8.861592292785645,8.861592292785645,8.861592292785645,0.0
+2011-02-27,8.777195930480957,8.833459854125977,8.43961238861084,8.69279956817627,1240853.0
+2011-02-28,8.467743873596191,8.524007797241211,8.130159378051758,8.15829086303711,5627995.0
+2011-03-01,8.15829086303711,8.214554786682129,7.370594024658203,7.9051032066345215,2390230.0
+2011-03-02,7.651914119720459,7.8769707679748535,7.483121871948242,7.848838806152344,1151199.0
+2011-03-03,7.848838806152344,7.848838806152344,7.848838806152344,7.848838806152344,0.0
+2011-03-06,8.270818710327148,8.270818710327148,7.933235168457031,8.017630577087402,1952705.0
+2011-03-07,7.8769707679748535,8.017630577087402,7.8769707679748535,7.933235168457031,1468690.0
+2011-03-08,7.933235168457031,8.15829086303711,7.9051032066345215,8.017630577087402,2379194.0
+2011-03-09,8.073895454406738,8.073895454406738,7.989499092102051,7.989499092102051,1269756.0
+2011-03-10,,,,,
+2011-03-13,8.214554786682129,8.43961238861084,8.186423301696777,8.270818710327148,3648254.0
+2011-03-14,8.15829086303711,8.298951148986816,8.130159378051758,8.214554786682129,1204791.0
+2011-03-15,8.073895454406738,8.073895454406738,7.9051032066345215,7.989499092102051,1428236.0
+2011-03-16,8.017630577087402,8.10202693939209,8.017630577087402,8.017630577087402,1191607.0
+2011-03-17,,,,,
+2011-03-20,8.355215072631836,8.383346557617188,8.214554786682129,8.242687225341797,1838460.0
+2011-03-21,,,,,
+2011-03-22,8.355215072631836,8.552140235900879,8.355215072631836,8.552140235900879,2518564.0
+2011-03-23,8.49587631225586,8.552140235900879,8.411478996276855,8.49587631225586,923443.0
+2011-03-24,8.49587631225586,8.49587631225586,8.49587631225586,8.49587631225586,0.0
+2011-03-27,8.974120140075684,9.030384063720703,8.889723777770996,8.974120140075684,1889704.0
+2011-03-28,9.002251625061035,9.086647987365723,8.945987701416016,9.002251625061035,1957758.0
+2011-03-29,9.002251625061035,9.030384063720703,8.889723777770996,8.945987701416016,2587894.0
+2011-03-30,8.861592292785645,8.945987701416016,8.833459854125977,8.945987701416016,1709698.0
+2011-03-31,,,,,
+2011-04-03,9.002251625061035,9.030384063720703,8.974120140075684,9.002251625061035,730752.0
+2011-04-04,9.030384063720703,9.030384063720703,8.945987701416016,9.002251625061035,464699.0
+2011-04-05,9.002251625061035,9.002251625061035,8.917856216430664,8.917856216430664,946870.0
+2011-04-06,8.945987701416016,8.974120140075684,8.917856216430664,8.974120140075684,522491.0
+2011-04-07,,,,,
+2011-04-10,8.974120140075684,8.974120140075684,8.974120140075684,8.974120140075684,0.0
+2011-04-11,9.11478042602539,9.11478042602539,9.002251625061035,9.030384063720703,1163813.0
+2011-04-12,9.030384063720703,9.030384063720703,8.945987701416016,9.002251625061035,913657.0
+2011-04-13,8.974120140075684,9.002251625061035,8.917856216430664,9.002251625061035,1218226.0
+2011-04-14,9.002251625061035,9.002251625061035,9.002251625061035,9.002251625061035,0.0
+2011-04-17,9.11478042602539,9.142912864685059,9.030384063720703,9.086647987365723,1558344.0
+2011-04-18,9.058515548706055,9.11478042602539,8.974120140075684,9.058515548706055,1601353.0
+2011-04-19,9.058515548706055,9.086647987365723,8.889723777770996,9.002251625061035,2485838.0
+2011-04-20,8.43961238861084,8.43961238861084,8.298951148986816,8.355215072631836,1923710.0
+2011-04-21,,,,,
+2011-04-24,8.298951148986816,8.355215072631836,8.298951148986816,8.327082633972168,560558.0
+2011-04-25,8.327082633972168,8.355215072631836,8.298951148986816,8.327082633972168,728523.0
+2011-04-26,8.355215072631836,8.383346557617188,8.327082633972168,8.383346557617188,1304238.0
+2011-04-27,8.383346557617188,8.383346557617188,8.327082633972168,8.327082633972168,913511.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,8.242687225341797,8.355215072631836,8.242687225341797,8.327082633972168,1738235.0
+2011-05-03,8.298951148986816,8.355215072631836,8.298951148986816,8.298951148986816,1077954.0
+2011-05-04,8.298951148986816,8.355215072631836,8.270818710327148,8.355215072631836,991282.0
+2011-05-05,8.355215072631836,8.355215072631836,8.355215072631836,8.355215072631836,0.0
+2011-05-08,8.242687225341797,8.43961238861084,8.242687225341797,8.327082633972168,3204280.0
+2011-05-09,8.355215072631836,8.411478996276855,8.327082633972168,8.355215072631836,1644770.0
+2011-05-10,8.383346557617188,8.467743873596191,8.355215072631836,8.411478996276855,3707495.0
+2011-05-11,8.467743873596191,8.63653564453125,8.467743873596191,8.552140235900879,5240837.0
+2011-05-12,,,,,
+2011-05-15,8.720932006835938,8.777195930480957,8.524007797241211,8.552140235900879,4054412.0
+2011-05-16,8.524007797241211,8.552140235900879,8.355215072631836,8.383346557617188,2444890.0
+2011-05-17,8.411478996276855,8.467743873596191,8.383346557617188,8.467743873596191,732362.0
+2011-05-18,8.467743873596191,8.552140235900879,8.43961238861084,8.524007797241211,1176578.0
+2011-05-19,,,,,
+2011-05-22,8.552140235900879,8.608404159545898,8.49587631225586,8.552140235900879,1728962.0
+2011-05-23,8.524007797241211,8.524007797241211,8.383346557617188,8.49587631225586,1451705.0
+2011-05-24,8.49587631225586,8.58027172088623,8.467743873596191,8.552140235900879,1054491.0
+2011-05-25,8.58027172088623,8.58027172088623,8.49587631225586,8.552140235900879,1178151.0
+2011-05-26,,,,,
+2011-05-29,8.552140235900879,8.608404159545898,8.524007797241211,8.58027172088623,1272961.0
+2011-05-30,8.58027172088623,8.69279956817627,8.552140235900879,8.58027172088623,3452666.0
+2011-05-31,8.608404159545898,8.664668083190918,8.552140235900879,8.608404159545898,2205694.0
+2011-06-01,8.58027172088623,8.608404159545898,8.49587631225586,8.524007797241211,1042537.0
+2011-06-02,,,,,
+2011-06-05,8.411478996276855,8.467743873596191,8.355215072631836,8.411478996276855,601959.0
+2011-06-06,8.43961238861084,8.43961238861084,8.383346557617188,8.411478996276855,261977.0
+2011-06-07,8.411478996276855,8.411478996276855,8.327082633972168,8.327082633972168,544064.0
+2011-06-08,8.327082633972168,8.355215072631836,8.242687225341797,8.327082633972168,525793.0
+2011-06-09,,,,,
+2011-06-12,8.298951148986816,8.383346557617188,8.242687225341797,8.383346557617188,428506.0
+2011-06-13,8.383346557617188,8.383346557617188,8.298951148986816,8.355215072631836,432853.0
+2011-06-14,8.355215072631836,8.411478996276855,8.327082633972168,8.327082633972168,421642.0
+2011-06-15,8.355215072631836,8.355215072631836,8.298951148986816,8.298951148986816,445719.0
+2011-06-16,,,,,
+2011-06-19,8.270818710327148,8.298951148986816,8.214554786682129,8.214554786682129,271539.0
+2011-06-20,8.15829086303711,8.186423301696777,8.130159378051758,8.15829086303711,182745.0
+2011-06-21,8.214554786682129,8.214554786682129,8.186423301696777,8.214554786682129,251922.0
+2011-06-22,8.242687225341797,8.242687225341797,8.186423301696777,8.186423301696777,224190.0
+2011-06-23,,,,,
+2011-06-26,8.15829086303711,8.467743873596191,8.15829086303711,8.383346557617188,1815598.0
+2011-06-27,8.355215072631836,8.383346557617188,8.327082633972168,8.327082633972168,358489.0
+2011-06-28,8.355215072631836,8.383346557617188,8.270818710327148,8.327082633972168,257423.0
+2011-06-29,8.355215072631836,8.383346557617188,8.355215072631836,8.383346557617188,344436.0
+2011-06-30,,,,,
+2011-07-03,8.43961238861084,8.43961238861084,8.383346557617188,8.411478996276855,667612.0
+2011-07-04,8.383346557617188,8.43961238861084,8.383346557617188,8.411478996276855,140176.0
+2011-07-05,8.411478996276855,8.43961238861084,8.383346557617188,8.43961238861084,386763.0
+2011-07-06,8.411478996276855,8.411478996276855,8.355215072631836,8.383346557617188,239559.0
+2011-07-07,,,,,
+2011-07-10,8.43961238861084,8.43961238861084,8.355215072631836,8.383346557617188,472265.0
+2011-07-11,8.355215072631836,8.411478996276855,8.298951148986816,8.298951148986816,789718.0
+2011-07-12,8.270818710327148,8.270818710327148,8.186423301696777,8.214554786682129,345833.0
+2011-07-13,8.214554786682129,8.270818710327148,8.214554786682129,8.270818710327148,244445.0
+2011-07-14,,,,,
+2011-07-17,8.327082633972168,8.327082633972168,8.242687225341797,8.270818710327148,260779.0
+2011-07-18,8.327082633972168,8.327082633972168,8.214554786682129,8.214554786682129,267033.0
+2011-07-19,8.242687225341797,8.327082633972168,8.242687225341797,8.327082633972168,312908.0
+2011-07-20,8.298951148986816,8.355215072631836,8.270818710327148,8.355215072631836,751596.0
+2011-07-21,8.355215072631836,8.355215072631836,8.355215072631836,8.355215072631836,0.0
+2011-07-24,8.383346557617188,8.383346557617188,8.355215072631836,8.355215072631836,448911.0
+2011-07-25,8.355215072631836,8.355215072631836,8.270818710327148,8.270818710327148,290364.0
+2011-07-26,8.270818710327148,8.298951148986816,8.270818710327148,8.298951148986816,194477.0
+2011-07-27,8.298951148986816,8.298951148986816,8.242687225341797,8.270818710327148,193793.0
+2011-07-28,,,,,
+2011-07-31,8.214554786682129,8.270818710327148,8.214554786682129,8.214554786682129,136049.0
+2011-08-01,8.270818710327148,8.298951148986816,8.270818710327148,8.298951148986816,148593.0
+2011-08-02,8.242687225341797,8.242687225341797,8.214554786682129,8.242687225341797,54788.0
+2011-08-03,8.214554786682129,8.214554786682129,8.15829086303711,8.15829086303711,289099.0
+2011-08-04,,,,,
+2011-08-07,7.623782157897949,7.820706844329834,7.5956501960754395,7.651914119720459,569820.0
+2011-08-08,7.651914119720459,7.7081780433654785,7.539385795593262,7.7081780433654785,277109.0
+2011-08-09,7.370594024658203,7.539385795593262,7.229934215545654,7.539385795593262,709237.0
+2011-08-10,7.680046081542969,7.736310958862305,7.56751823425293,7.5956501960754395,612237.0
+2011-08-11,,,,,
+2011-08-14,7.7081780433654785,7.7644429206848145,7.680046081542969,7.736310958862305,403605.0
+2011-08-15,7.792574882507324,7.820706844329834,7.736310958862305,7.736310958862305,351343.0
+2011-08-16,7.736310958862305,7.736310958862305,7.5956501960754395,7.623782157897949,475696.0
+2011-08-17,7.5956501960754395,7.651914119720459,7.5956501960754395,7.651914119720459,140313.0
+2011-08-18,,,,,
+2011-08-21,7.56751823425293,7.651914119720459,7.56751823425293,7.623782157897949,225621.0
+2011-08-22,7.651914119720459,7.651914119720459,7.511253833770752,7.5956501960754395,241143.0
+2011-08-23,7.539385795593262,7.5956501960754395,7.539385795593262,7.56751823425293,170723.0
+2011-08-24,7.5956501960754395,7.651914119720459,7.56751823425293,7.623782157897949,307087.0
+2011-08-25,,,,,
+2011-08-28,7.623782157897949,7.623782157897949,7.623782157897949,7.623782157897949,0.0
+2011-09-01,7.623782157897949,7.623782157897949,7.623782157897949,7.623782157897949,0.0
+2011-09-04,7.7081780433654785,7.792574882507324,7.7081780433654785,7.792574882507324,163164.0
+2011-09-05,7.792574882507324,7.792574882507324,7.7644429206848145,7.7644429206848145,65348.0
+2011-09-06,7.736310958862305,7.7644429206848145,7.736310958862305,7.736310958862305,132642.0
+2011-09-07,7.7644429206848145,7.820706844329834,7.680046081542969,7.820706844329834,281581.0
+2011-09-08,,,,,
+2011-09-11,7.820706844329834,7.8769707679748535,7.820706844329834,7.8769707679748535,450365.0
+2011-09-12,7.820706844329834,7.820706844329834,7.7644429206848145,7.792574882507324,1930226.0
+2011-09-13,7.820706844329834,7.8769707679748535,7.7644429206848145,7.820706844329834,553296.0
+2011-09-14,7.820706844329834,7.933235168457031,7.820706844329834,7.933235168457031,1042571.0
+2011-09-15,,,,,
+2011-09-18,8.63653564453125,8.917856216430664,8.58027172088623,8.749064445495605,6289899.0
+2011-09-19,8.69279956817627,8.69279956817627,8.58027172088623,8.608404159545898,2828712.0
+2011-09-20,8.63653564453125,8.664668083190918,8.552140235900879,8.63653564453125,1057580.0
+2011-09-21,8.608404159545898,8.889723777770996,8.58027172088623,8.805328369140625,2519509.0
+2011-09-22,8.805328369140625,8.805328369140625,8.805328369140625,8.805328369140625,0.0
+2011-09-25,8.552140235900879,8.805328369140625,8.552140235900879,8.749064445495605,1247213.0
+2011-09-26,8.69279956817627,8.917856216430664,8.69279956817627,8.917856216430664,1316237.0
+2011-09-27,8.917856216430664,8.974120140075684,8.833459854125977,8.917856216430664,1954975.0
+2011-09-28,8.945987701416016,8.945987701416016,8.777195930480957,8.805328369140625,880147.0
+2011-09-29,8.805328369140625,8.805328369140625,8.805328369140625,8.805328369140625,0.0
+2011-10-02,8.805328369140625,8.889723777770996,8.664668083190918,8.889723777770996,1040879.0
+2011-10-03,8.917856216430664,9.76181697845459,8.833459854125977,9.64928913116455,8351333.0
+2011-10-04,9.508628845214844,9.76181697845459,9.396100997924805,9.64928913116455,3846363.0
+2011-10-05,9.846214294433594,9.846214294433594,9.677420616149902,9.70555305480957,1230475.0
+2011-10-06,,,,,
+2011-10-09,9.789949417114258,10.324458122253418,9.733684539794922,10.183797836303711,5359765.0
+2011-10-10,10.211930274963379,10.324458122253418,10.09940242767334,10.15566635131836,2657139.0
+2011-10-11,10.09940242767334,10.15566635131836,9.789949417114258,9.81808090209961,2536954.0
+2011-10-12,9.789949417114258,9.902478218078613,9.564892768859863,9.902478218078613,1467133.0
+2011-10-13,,,,,
+2011-10-16,9.846214294433594,9.846214294433594,9.508628845214844,9.564892768859863,2284574.0
+2011-10-17,9.508628845214844,9.564892768859863,9.058515548706055,9.142912864685059,2261204.0
+2011-10-18,9.171045303344727,9.227309226989746,9.030384063720703,9.227309226989746,1429874.0
+2011-10-19,9.227309226989746,9.227309226989746,9.030384063720703,9.199176788330078,1392545.0
+2011-10-20,,,,,
+2011-10-23,9.536761283874512,9.64928913116455,9.396100997924805,9.396100997924805,2555477.0
+2011-10-24,9.480497360229492,9.480497360229492,9.142912864685059,9.199176788330078,1512398.0
+2011-10-25,9.227309226989746,9.227309226989746,8.974120140075684,9.058515548706055,4261599.0
+2011-10-26,9.058515548706055,9.058515548706055,8.945987701416016,9.030384063720703,337389.0
+2011-10-27,,,,,
+2011-10-30,9.255440711975098,9.255440711975098,9.11478042602539,9.171045303344727,1223535.0
+2011-10-31,9.142912864685059,9.199176788330078,9.086647987365723,9.171045303344727,1100300.0
+2011-11-01,9.086647987365723,9.142912864685059,8.974120140075684,9.002251625061035,1421066.0
+2011-11-02,9.002251625061035,9.086647987365723,8.974120140075684,9.086647987365723,1372083.0
+2011-11-03,,,,,
+2011-11-06,9.086647987365723,9.086647987365723,9.086647987365723,9.086647987365723,0.0
+2011-11-10,9.086647987365723,9.086647987365723,9.086647987365723,9.086647987365723,0.0
+2011-11-13,9.171045303344727,9.480497360229492,9.171045303344727,9.424233436584473,3092811.0
+2011-11-14,9.396100997924805,9.452364921569824,9.283573150634766,9.339837074279785,1924951.0
+2011-11-15,9.255440711975098,9.311704635620117,9.199176788330078,9.227309226989746,1718195.0
+2011-11-16,9.227309226989746,9.255440711975098,9.086647987365723,9.142912864685059,1676888.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,9.564892768859863,9.64928913116455,9.480497360229492,9.480497360229492,1793067.0
+2011-11-22,9.339837074279785,9.986873626708984,9.339837074279785,9.930609703063965,5923178.0
+2011-11-23,9.930609703063965,9.930609703063965,9.930609703063965,9.930609703063965,0.0
+2011-11-24,9.930609703063965,9.930609703063965,9.930609703063965,9.930609703063965,0.0
+2011-11-27,10.662042617797852,11.084023475646973,10.6339111328125,10.858966827392578,6686129.0
+2011-11-28,10.887099266052246,11.365344047546387,10.493249893188477,11.309080123901367,9048211.0
+2011-11-29,11.646663665771484,11.75919246673584,10.830835342407227,10.858966827392578,10743664.0
+2011-11-30,10.858966827392578,10.858966827392578,10.465118408203125,10.549514770507812,3375103.0
+2011-12-01,,,,,
+2011-12-04,10.57764720916748,10.887099266052246,10.521382331848145,10.605778694152832,4503366.0
+2011-12-05,10.6339111328125,10.774571418762207,10.549514770507812,10.69017505645752,1670982.0
+2011-12-06,10.718306541442871,10.887099266052246,10.718306541442871,10.802702903747559,1445179.0
+2011-12-07,10.774571418762207,11.140287399291992,10.774571418762207,11.084023475646973,2989937.0
+2011-12-08,,,,,
+2011-12-11,11.393475532531738,11.506004333496094,11.112154960632324,11.252816200256348,3769284.0
+2011-12-12,11.309080123901367,11.309080123901367,10.971494674682617,11.084023475646973,1225367.0
+2011-12-13,10.999627113342285,11.421607971191406,10.15566635131836,10.69017505645752,2910489.0
+2011-12-14,10.858966827392578,11.309080123901367,10.718306541442871,11.252816200256348,3797063.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,11.984249114990234,12.23743724822998,11.89985179901123,12.124909400939941,5730849.0
+2011-12-20,12.068644523620605,12.124909400939941,11.702927589416504,11.731060028076172,4059638.0
+2011-12-21,11.81545639038086,12.378096580505371,11.731060028076172,12.153040885925293,8283622.0
+2011-12-22,12.153040885925293,12.153040885925293,12.153040885925293,12.153040885925293,0.0
+2011-12-25,12.153040885925293,12.153040885925293,11.89985179901123,11.984249114990234,1564648.0
+2011-12-26,11.843587875366211,11.956116676330566,11.75919246673584,11.81545639038086,1731468.0
+2011-12-27,11.871720314025879,12.124909400939941,11.674796104431152,11.89985179901123,2364680.0
+2011-12-28,11.956116676330566,12.434361457824707,11.956116676330566,12.434361457824707,5957248.0
+2011-12-29,,,,,
+2012-01-01,12.715682029724121,12.9407377243042,12.687549591064453,12.800078392028809,3396547.0
+2012-01-02,12.687549591064453,12.715682029724121,12.462492942810059,12.659418106079102,2178235.0
+2012-01-03,12.715682029724121,13.644039154052734,12.715682029724121,13.390851020812988,10238763.0
+2012-01-04,13.250189781188965,13.390851020812988,13.222058296203613,13.306453704833984,2585032.0
+2012-01-05,,,,,
+2012-01-08,13.475247383117676,13.672170639038086,13.334586143493652,13.644039154052734,3082814.0
+2012-01-09,13.615906715393066,13.644039154052734,13.36271858215332,13.390851020812988,2761001.0
+2012-01-10,13.418983459472656,13.503378868103027,13.390851020812988,13.390851020812988,2328588.0
+2012-01-11,13.278322219848633,13.418983459472656,13.222058296203613,13.334586143493652,2039359.0
+2012-01-12,,,,,
+2012-01-15,13.053265571594238,13.053265571594238,12.546889305114746,12.603153228759766,2500152.0
+2012-01-16,12.77194595336914,13.250189781188965,12.124909400939941,12.687549591064453,3574330.0
+2012-01-17,12.77194595336914,12.9407377243042,12.096776962280273,12.434361457824707,2700614.0
+2012-01-18,12.434361457824707,13.109530448913574,12.378096580505371,13.025134086608887,3567005.0
+2012-01-19,,,,,
+2012-01-22,13.053265571594238,13.137661933898926,12.82820987701416,13.109530448913574,2645368.0
+2012-01-23,13.109530448913574,13.222058296203613,12.82820987701416,12.856342315673828,4180589.0
+2012-01-24,12.82820987701416,12.9407377243042,12.490625381469727,12.575020790100098,2611692.0
+2012-01-25,12.603153228759766,12.687549591064453,12.434361457824707,12.603153228759766,2598586.0
+2012-01-26,,,,,
+2012-01-29,12.603153228759766,12.603153228759766,12.603153228759766,12.603153228759766,0.0
+2012-01-30,11.843587875366211,11.89985179901123,11.309080123901367,11.365344047546387,6341155.0
+2012-01-31,11.337211608886719,11.506004333496094,11.224682807922363,11.337211608886719,5135155.0
+2012-02-01,11.365344047546387,11.393475532531738,11.168418884277344,11.196551322937012,4804111.0
+2012-02-02,11.196551322937012,11.196551322937012,11.196551322937012,11.196551322937012,0.0
+2012-02-05,11.309080123901367,11.309080123901367,11.224682807922363,11.2809476852417,2425471.0
+2012-02-06,11.309080123901367,11.449740409851074,11.2809476852417,11.365344047546387,4014492.0
+2012-02-07,11.393475532531738,11.590399742126465,11.365344047546387,11.506004333496094,3671808.0
+2012-02-08,11.646663665771484,11.81545639038086,11.590399742126465,11.618532180786133,4693754.0
+2012-02-09,,,,,
+2012-02-12,12.153040885925293,12.209304809570312,11.927984237670898,11.956116676330566,2802278.0
+2012-02-13,11.984249114990234,12.406229019165039,11.984249114990234,12.378096580505371,5250563.0
+2012-02-14,12.293701171875,12.406229019165039,12.124909400939941,12.23743724822998,2918462.0
+2012-02-15,12.23743724822998,12.434361457824707,12.181173324584961,12.321832656860352,2515565.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,12.9407377243042,13.306453704833984,12.88447380065918,13.165794372558594,1941266.0
+2012-02-21,13.165794372558594,13.193925857543945,12.968870162963867,13.137661933898926,1493745.0
+2012-02-22,13.137661933898926,13.137661933898926,13.137661933898926,13.137661933898926,0.0
+2012-02-23,13.137661933898926,13.137661933898926,13.137661933898926,13.137661933898926,0.0
+2012-02-26,13.700303077697754,14.516132354736328,13.700303077697754,14.066020011901855,6149131.0
+2012-02-27,14.122283935546875,14.628660202026367,14.00975513458252,14.628660202026367,3050591.0
+2012-02-28,14.741188049316406,14.909980773925781,14.066020011901855,14.572396278381348,3510010.0
+2012-02-29,14.572396278381348,14.684924125671387,14.066020011901855,14.403603553771973,1680137.0
+2012-03-01,,,,,
+2012-03-04,14.066020011901855,14.122283935546875,13.784699440002441,14.066020011901855,1306499.0
+2012-03-05,14.066020011901855,14.234811782836914,14.037886619567871,14.178547859191895,2054595.0
+2012-03-06,14.234811782836914,14.234811782836914,14.066020011901855,14.178547859191895,2086757.0
+2012-03-07,13.447114944458008,13.89722728729248,13.278322219848633,13.644039154052734,2642401.0
+2012-03-08,,,,,
+2012-03-11,14.037886619567871,14.122283935546875,13.840963363647461,14.037886619567871,1225088.0
+2012-03-12,14.066020011901855,14.853716850280762,14.00975513458252,14.066020011901855,3600227.0
+2012-03-13,14.178547859191895,14.909980773925781,14.122283935546875,14.684924125671387,4920336.0
+2012-03-14,14.797452926635742,14.909980773925781,14.403603553771973,14.403603553771973,2214935.0
+2012-03-15,,,,,
+2012-03-18,14.066020011901855,14.122283935546875,13.925358772277832,14.00975513458252,2223397.0
+2012-03-19,13.981622695922852,14.178547859191895,13.840963363647461,14.037886619567871,2211265.0
+2012-03-20,14.037886619567871,14.066020011901855,13.784699440002441,13.840963363647461,1316977.0
+2012-03-21,13.728434562683105,13.812830924987793,13.503378868103027,13.672170639038086,1296758.0
+2012-03-22,,,,,
+2012-03-25,13.840963363647461,14.178547859191895,13.840963363647461,14.066020011901855,2460834.0
+2012-03-26,14.066020011901855,14.572396278381348,13.981622695922852,14.291075706481934,3001524.0
+2012-03-27,14.403603553771973,14.516132354736328,14.066020011901855,14.291075706481934,2056207.0
+2012-03-28,14.178547859191895,14.403603553771973,14.066020011901855,14.403603553771973,1473444.0
+2012-03-29,,,,,
+2012-04-01,14.347339630126953,14.684924125671387,14.291075706481934,14.459868431091309,2281331.0
+2012-04-02,14.403603553771973,14.741188049316406,14.291075706481934,14.628660202026367,3467722.0
+2012-04-03,14.628660202026367,14.741188049316406,14.291075706481934,14.516132354736328,4499577.0
+2012-04-04,14.403603553771973,14.516132354736328,14.234811782836914,14.347339630126953,2291191.0
+2012-04-05,,,,,
+2012-04-08,14.234811782836914,14.516132354736328,13.840963363647461,14.291075706481934,3105400.0
+2012-04-09,14.347339630126953,14.347339630126953,14.066020011901855,14.291075706481934,978492.0
+2012-04-10,14.234811782836914,14.9662446975708,14.178547859191895,14.516132354736328,6009048.0
+2012-04-11,14.516132354736328,14.684924125671387,14.234811782836914,14.628660202026367,2563779.0
+2012-04-12,,,,,
+2012-04-15,14.572396278381348,15.303829193115234,14.347339630126953,15.07877254486084,4965615.0
+2012-04-16,15.07877254486084,15.416357040405273,14.178547859191895,14.628660202026367,6660444.0
+2012-04-17,15.07877254486084,15.07877254486084,14.572396278381348,14.684924125671387,6474359.0
+2012-04-18,14.741188049316406,15.07877254486084,14.572396278381348,14.628660202026367,6931573.0
+2012-04-19,,,,,
+2012-04-22,14.684924125671387,14.741188049316406,14.459868431091309,14.516132354736328,2734746.0
+2012-04-23,14.347339630126953,14.459868431091309,14.066020011901855,14.178547859191895,1705381.0
+2012-04-24,14.122283935546875,14.234811782836914,13.981622695922852,14.066020011901855,2112696.0
+2012-04-25,14.178547859191895,14.234811782836914,14.00975513458252,14.037886619567871,1989130.0
+2012-04-26,,,,,
+2012-04-29,14.066020011901855,14.066020011901855,13.925358772277832,14.00975513458252,782312.0
+2012-04-30,13.981622695922852,14.00975513458252,13.784699440002441,14.00975513458252,646709.0
+2012-05-01,14.037886619567871,14.037886619567871,13.840963363647461,14.00975513458252,1361335.0
+2012-05-02,13.981622695922852,14.066020011901855,13.925358772277832,13.981622695922852,832628.0
+2012-05-03,,,,,
+2012-05-06,13.925358772277832,13.981622695922852,13.700303077697754,13.728434562683105,1150967.0
+2012-05-07,13.700303077697754,13.89722728729248,13.672170639038086,13.89722728729248,1191506.0
+2012-05-08,13.89722728729248,13.89722728729248,13.728434562683105,13.728434562683105,636765.0
+2012-05-09,13.672170639038086,13.728434562683105,13.025134086608887,13.053265571594238,1183655.0
+2012-05-10,13.053265571594238,13.053265571594238,13.053265571594238,13.053265571594238,0.0
+2012-05-13,12.800078392028809,13.053265571594238,12.659418106079102,12.912606239318848,1162206.0
+2012-05-14,12.800078392028809,12.800078392028809,12.518756866455078,12.659418106079102,1286831.0
+2012-05-15,12.490625381469727,12.9407377243042,12.490625381469727,12.9407377243042,1056284.0
+2012-05-16,12.82820987701416,13.222058296203613,12.715682029724121,13.053265571594238,1947093.0
+2012-05-17,,,,,
+2012-05-20,12.912606239318848,12.912606239318848,12.546889305114746,12.631284713745117,1310862.0
+2012-05-21,12.603153228759766,12.659418106079102,12.546889305114746,12.659418106079102,1065937.0
+2012-05-22,12.687549591064453,12.77194595336914,12.631284713745117,12.659418106079102,1218171.0
+2012-05-23,12.518756866455078,12.603153228759766,12.518756866455078,12.603153228759766,327626.0
+2012-05-24,,,,,
+2012-05-27,12.88447380065918,12.88447380065918,12.575020790100098,12.631284713745117,1006985.0
+2012-05-28,12.603153228759766,12.9407377243042,12.603153228759766,12.687549591064453,1094707.0
+2012-05-29,12.77194595336914,12.77194595336914,12.603153228759766,12.631284713745117,441716.0
+2012-05-30,12.603153228759766,12.659418106079102,12.378096580505371,12.490625381469727,994060.0
+2012-05-31,,,,,
+2012-06-03,11.702927589416504,11.787323951721191,11.534135818481445,11.702927589416504,929493.0
+2012-06-04,11.506004333496094,12.209304809570312,11.506004333496094,12.153040885925293,857161.0
+2012-06-05,12.153040885925293,12.575020790100098,12.096776962280273,12.406229019165039,1282617.0
+2012-06-06,12.462492942810059,12.603153228759766,11.927984237670898,12.34996509552002,1190816.0
+2012-06-07,,,,,
+2012-06-10,12.34996509552002,12.490625381469727,12.096776962280273,12.490625381469727,544555.0
+2012-06-11,12.546889305114746,12.546889305114746,12.34996509552002,12.462492942810059,1444040.0
+2012-06-12,12.378096580505371,12.462492942810059,12.209304809570312,12.378096580505371,839992.0
+2012-06-13,12.378096580505371,12.378096580505371,12.293701171875,12.34996509552002,566192.0
+2012-06-14,,,,,
+2012-06-17,12.293701171875,13.447114944458008,12.293701171875,13.278322219848633,3463575.0
+2012-06-18,13.250189781188965,13.390851020812988,13.165794372558594,13.278322219848633,1726705.0
+2012-06-19,13.334586143493652,13.334586143493652,13.025134086608887,13.053265571594238,1278343.0
+2012-06-20,13.081398010253906,13.081398010253906,12.82820987701416,13.025134086608887,1154415.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-06-26,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-06-27,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-06-28,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-07-01,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2012-07-02,13.137661933898926,13.700303077697754,13.109530448913574,13.503378868103027,1467421.0
+2012-07-03,13.587775230407715,13.672170639038086,13.503378868103027,13.531511306762695,1395536.0
+2012-07-04,13.503378868103027,13.587775230407715,13.447114944458008,13.503378868103027,565943.0
+2012-07-05,,,,,
+2012-07-08,13.390851020812988,13.559642791748047,13.165794372558594,13.559642791748047,1524373.0
+2012-07-09,13.503378868103027,13.503378868103027,13.278322219848633,13.36271858215332,680396.0
+2012-07-10,13.36271858215332,13.36271858215332,12.997001647949219,13.278322219848633,745443.0
+2012-07-11,13.193925857543945,13.193925857543945,12.856342315673828,12.9407377243042,638986.0
+2012-07-12,,,,,
+2012-07-15,13.222058296203613,13.36271858215332,13.025134086608887,13.36271858215332,1026070.0
+2012-07-16,13.390851020812988,13.418983459472656,13.193925857543945,13.306453704833984,504318.0
+2012-07-17,13.334586143493652,13.36271858215332,12.659418106079102,12.9407377243042,583262.0
+2012-07-18,12.687549591064453,13.306453704833984,12.687549591064453,13.306453704833984,802625.0
+2012-07-19,,,,,
+2012-07-22,12.912606239318848,12.912606239318848,12.743814468383789,12.82820987701416,1369989.0
+2012-07-23,12.743814468383789,12.77194595336914,12.687549591064453,12.715682029724121,490136.0
+2012-07-24,12.715682029724121,12.77194595336914,12.575020790100098,12.659418106079102,758414.0
+2012-07-25,12.659418106079102,12.659418106079102,12.575020790100098,12.659418106079102,512012.0
+2012-07-26,,,,,
+2012-07-29,12.743814468383789,12.77194595336914,12.659418106079102,12.715682029724121,1353309.0
+2012-07-30,12.378096580505371,12.378096580505371,12.209304809570312,12.265568733215332,1872960.0
+2012-07-31,12.265568733215332,12.378096580505371,12.181173324584961,12.265568733215332,1066732.0
+2012-08-01,12.265568733215332,12.321832656860352,12.209304809570312,12.265568733215332,659893.0
+2012-08-02,,,,,
+2012-08-05,12.23743724822998,12.265568733215332,12.209304809570312,12.209304809570312,686194.0
+2012-08-06,12.209304809570312,12.209304809570312,12.153040885925293,12.181173324584961,361932.0
+2012-08-07,12.181173324584961,12.181173324584961,12.124909400939941,12.181173324584961,657259.0
+2012-08-08,12.181173324584961,12.406229019165039,12.153040885925293,12.209304809570312,2073818.0
+2012-08-09,,,,,
+2012-08-12,12.265568733215332,12.265568733215332,12.153040885925293,12.23743724822998,589248.0
+2012-08-13,12.181173324584961,12.209304809570312,12.153040885925293,12.153040885925293,479995.0
+2012-08-14,12.153040885925293,12.209304809570312,12.012380599975586,12.153040885925293,456539.0
+2012-08-15,12.068644523620605,12.153040885925293,12.040513038635254,12.096776962280273,635620.0
+2012-08-16,,,,,
+2012-08-19,12.096776962280273,12.096776962280273,12.096776962280273,12.096776962280273,0.0
+2012-08-23,12.096776962280273,12.096776962280273,12.096776962280273,12.096776962280273,0.0
+2012-08-26,12.378096580505371,12.631284713745117,12.378096580505371,12.518756866455078,2946030.0
+2012-08-27,12.575020790100098,12.603153228759766,12.406229019165039,12.546889305114746,2706558.0
+2012-08-28,12.462492942810059,12.518756866455078,12.378096580505371,12.462492942810059,1407279.0
+2012-08-29,12.406229019165039,12.490625381469727,12.378096580505371,12.434361457824707,843993.0
+2012-08-30,,,,,
+2012-09-02,12.800078392028809,12.800078392028809,12.659418106079102,12.715682029724121,1562625.0
+2012-09-03,12.715682029724121,12.968870162963867,12.631284713745117,12.82820987701416,3922287.0
+2012-09-04,12.856342315673828,12.912606239318848,12.546889305114746,12.77194595336914,2088277.0
+2012-09-05,,,,,
+2012-09-06,12.77194595336914,12.77194595336914,12.77194595336914,12.77194595336914,0.0
+2012-09-09,12.88447380065918,12.9407377243042,12.800078392028809,12.856342315673828,993177.0
+2012-09-10,12.88447380065918,12.88447380065918,12.77194595336914,12.856342315673828,576714.0
+2012-09-11,12.856342315673828,13.222058296203613,12.856342315673828,13.222058296203613,2866148.0
+2012-09-12,13.222058296203613,13.36271858215332,13.053265571594238,13.109530448913574,1713306.0
+2012-09-13,,,,,
+2012-09-16,13.025134086608887,13.306453704833984,12.9407377243042,13.193925857543945,1905355.0
+2012-09-17,13.222058296203613,13.418983459472656,13.165794372558594,13.222058296203613,2603250.0
+2012-09-18,13.222058296203613,13.222058296203613,13.053265571594238,13.109530448913574,833323.0
+2012-09-19,13.081398010253906,13.165794372558594,13.053265571594238,13.081398010253906,1210015.0
+2012-09-20,,,,,
+2012-09-24,13.165794372558594,13.165794372558594,12.912606239318848,13.081398010253906,771691.0
+2012-09-25,13.053265571594238,13.137661933898926,13.025134086608887,13.137661933898926,295047.0
+2012-09-26,12.997001647949219,13.081398010253906,12.912606239318848,13.053265571594238,490879.0
+2012-09-27,,,,,
+2012-09-30,13.109530448913574,13.418983459472656,13.053265571594238,13.165794372558594,1015345.0
+2012-10-01,13.193925857543945,13.278322219848633,13.109530448913574,13.137661933898926,571945.0
+2012-10-02,13.109530448913574,13.193925857543945,13.025134086608887,13.165794372558594,1125878.0
+2012-10-03,13.109530448913574,13.137661933898926,13.025134086608887,13.081398010253906,488748.0
+2012-10-04,,,,,
+2012-10-07,12.997001647949219,12.997001647949219,12.77194595336914,12.912606239318848,1208399.0
+2012-10-08,12.9407377243042,12.9407377243042,12.77194595336914,12.9407377243042,299816.0
+2012-10-09,12.82820987701416,12.9407377243042,12.800078392028809,12.9407377243042,195821.0
+2012-10-10,12.800078392028809,12.856342315673828,12.77194595336914,12.82820987701416,575487.0
+2012-10-11,,,,,
+2012-10-14,12.378096580505371,12.462492942810059,12.321832656860352,12.34996509552002,573899.0
+2012-10-15,12.490625381469727,12.490625381469727,12.293701171875,12.406229019165039,581568.0
+2012-10-16,12.462492942810059,12.575020790100098,12.321832656860352,12.575020790100098,647612.0
+2012-10-17,12.546889305114746,12.546889305114746,12.34996509552002,12.490625381469727,1228448.0
+2012-10-18,,,,,
+2012-10-21,12.34996509552002,12.34996509552002,12.153040885925293,12.23743724822998,526700.0
+2012-10-22,12.265568733215332,12.265568733215332,11.956116676330566,11.956116676330566,266137.0
+2012-10-23,11.956116676330566,11.956116676330566,11.787323951721191,11.81545639038086,714681.0
+2012-10-24,11.702927589416504,12.23743724822998,11.702927589416504,12.012380599975586,594718.0
+2012-10-25,,,,,
+2012-10-28,12.012380599975586,12.012380599975586,12.012380599975586,12.012380599975586,0.0
+2012-11-01,12.012380599975586,12.012380599975586,12.012380599975586,12.012380599975586,0.0
+2012-11-04,11.89985179901123,12.012380599975586,11.89985179901123,11.984249114990234,257597.0
+2012-11-05,11.984249114990234,11.984249114990234,11.89985179901123,11.89985179901123,255678.0
+2012-11-06,11.927984237670898,12.040513038635254,11.927984237670898,11.984249114990234,413462.0
+2012-11-07,12.012380599975586,12.012380599975586,11.927984237670898,11.984249114990234,191790.0
+2012-11-08,,,,,
+2012-11-11,11.984249114990234,12.265568733215332,11.927984237670898,12.153040885925293,838648.0
+2012-11-12,12.153040885925293,12.153040885925293,11.956116676330566,12.124909400939941,290064.0
+2012-11-13,12.124909400939941,12.124909400939941,11.956116676330566,11.984249114990234,228097.0
+2012-11-14,12.068644523620605,12.124909400939941,11.984249114990234,12.040513038635254,508914.0
+2012-11-15,,,,,
+2012-11-18,12.124909400939941,12.153040885925293,11.89985179901123,12.068644523620605,647613.0
+2012-11-19,12.040513038635254,12.068644523620605,11.81545639038086,12.068644523620605,822032.0
+2012-11-20,12.068644523620605,12.068644523620605,11.89985179901123,12.068644523620605,271109.0
+2012-11-21,12.012380599975586,12.181173324584961,11.927984237670898,12.040513038635254,955508.0
+2012-11-22,,,,,
+2012-11-25,11.927984237670898,11.927984237670898,11.252816200256348,11.309080123901367,824598.0
+2012-11-26,11.365344047546387,11.365344047546387,10.69017505645752,11.337211608886719,736109.0
+2012-11-27,11.309080123901367,11.81545639038086,11.252816200256348,11.2809476852417,612060.0
+2012-11-28,11.252816200256348,11.421607971191406,11.196551322937012,11.252816200256348,552681.0
+2012-11-29,,,,,
+2012-12-02,11.252816200256348,11.252816200256348,11.252816200256348,11.252816200256348,0.0
+2012-12-03,11.534135818481445,11.534135818481445,11.309080123901367,11.393475532531738,1163882.0
+2012-12-04,11.421607971191406,11.421607971191406,11.252816200256348,11.252816200256348,1393883.0
+2012-12-05,11.309080123901367,11.449740409851074,11.252816200256348,11.2809476852417,2940760.0
+2012-12-06,11.2809476852417,11.2809476852417,11.2809476852417,11.2809476852417,0.0
+2012-12-09,11.2809476852417,11.2809476852417,11.2809476852417,11.2809476852417,0.0
+2012-12-10,11.365344047546387,11.365344047546387,11.252816200256348,11.309080123901367,1025983.0
+2012-12-11,11.309080123901367,11.421607971191406,11.309080123901367,11.393475532531738,455174.0
+2012-12-12,11.393475532531738,11.731060028076172,11.309080123901367,11.477871894836426,4073602.0
+2012-12-13,11.477871894836426,11.477871894836426,11.477871894836426,11.477871894836426,0.0
+2012-12-16,11.477871894836426,11.477871894836426,11.477871894836426,11.477871894836426,0.0
+2012-12-17,12.265568733215332,12.546889305114746,11.81545639038086,12.040513038635254,5033961.0
+2012-12-18,12.040513038635254,12.096776962280273,11.871720314025879,11.927984237670898,2256190.0
+2012-12-19,11.89985179901123,11.984249114990234,11.787323951721191,11.787323951721191,1950992.0
+2012-12-20,11.787323951721191,11.787323951721191,11.787323951721191,11.787323951721191,0.0
+2012-12-23,11.787323951721191,11.787323951721191,11.787323951721191,11.787323951721191,0.0
+2012-12-24,13.109530448913574,13.700303077697754,13.109530448913574,13.559642791748047,9958506.0
+2012-12-25,13.503378868103027,14.00975513458252,13.306453704833984,13.728434562683105,5436280.0
+2012-12-26,13.700303077697754,13.89722728729248,13.615906715393066,13.728434562683105,2753463.0
+2012-12-27,13.728434562683105,13.728434562683105,13.728434562683105,13.728434562683105,0.0
+2012-12-30,13.728434562683105,13.728434562683105,13.728434562683105,13.728434562683105,0.0
+2012-12-31,13.390851020812988,13.475247383117676,12.82820987701416,12.856342315673828,4239241.0
+2013-01-01,13.081398010253906,13.081398010253906,12.546889305114746,12.575020790100098,7014919.0
+2013-01-02,12.603153228759766,12.88447380065918,12.603153228759766,12.715682029724121,5572249.0
+2013-01-03,12.715682029724121,12.715682029724121,12.715682029724121,12.715682029724121,0.0
+2013-01-06,12.715682029724121,12.715682029724121,12.715682029724121,12.715682029724121,0.0
+2013-01-07,12.715682029724121,12.743814468383789,12.603153228759766,12.743814468383789,1820577.0
+2013-01-08,12.715682029724121,12.715682029724121,12.546889305114746,12.631284713745117,2630484.0
+2013-01-09,12.631284713745117,13.109530448913574,12.631284713745117,12.9407377243042,6296562.0
+2013-01-10,12.9407377243042,12.9407377243042,12.9407377243042,12.9407377243042,0.0
+2013-01-13,12.9407377243042,12.9407377243042,12.9407377243042,12.9407377243042,0.0
+2013-01-14,12.968870162963867,12.997001647949219,12.82820987701416,12.912606239318848,1851513.0
+2013-01-15,12.9407377243042,12.9407377243042,12.715682029724121,12.800078392028809,1219904.0
+2013-01-16,12.715682029724121,12.800078392028809,12.687549591064453,12.77194595336914,941063.0
+2013-01-17,12.77194595336914,12.77194595336914,12.77194595336914,12.77194595336914,0.0
+2013-01-20,12.77194595336914,12.77194595336914,12.77194595336914,12.77194595336914,0.0
+2013-01-21,12.77194595336914,12.800078392028809,12.659418106079102,12.77194595336914,1208117.0
+2013-01-22,12.743814468383789,12.912606239318848,12.715682029724121,12.912606239318848,1043125.0
+2013-01-23,12.912606239318848,13.025134086608887,12.77194595336914,12.9407377243042,2089526.0
+2013-01-24,12.9407377243042,12.9407377243042,12.9407377243042,12.9407377243042,0.0
+2013-01-27,12.9407377243042,12.9407377243042,12.9407377243042,12.9407377243042,0.0
+2013-01-28,12.88447380065918,12.88447380065918,12.77194595336914,12.800078392028809,757067.0
+2013-01-29,12.800078392028809,12.82820987701416,12.659418106079102,12.715682029724121,1555319.0
+2013-01-30,12.743814468383789,12.77194595336914,12.659418106079102,12.687549591064453,1350794.0
+2013-01-31,12.687549591064453,12.687549591064453,12.687549591064453,12.687549591064453,0.0
+2013-02-03,12.687549591064453,12.687549591064453,12.687549591064453,12.687549591064453,0.0
+2013-02-04,12.34996509552002,12.378096580505371,12.265568733215332,12.34996509552002,1213673.0
+2013-02-05,12.265568733215332,12.321832656860352,11.927984237670898,12.124909400939941,2886736.0
+2013-02-06,12.153040885925293,12.34996509552002,11.927984237670898,12.265568733215332,2681238.0
+2013-02-07,12.265568733215332,12.265568733215332,12.265568733215332,12.265568733215332,0.0
+2013-02-10,12.265568733215332,12.265568733215332,12.265568733215332,12.265568733215332,0.0
+2013-02-11,12.124909400939941,12.124909400939941,12.040513038635254,12.068644523620605,728960.0
+2013-02-12,12.068644523620605,12.096776962280273,11.984249114990234,12.040513038635254,961402.0
+2013-02-13,12.040513038635254,12.181173324584961,11.927984237670898,12.096776962280273,1739879.0
+2013-02-14,12.096776962280273,12.096776962280273,12.096776962280273,12.096776962280273,0.0
+2013-02-17,12.096776962280273,12.096776962280273,12.096776962280273,12.096776962280273,0.0
+2013-02-18,12.181173324584961,12.293701171875,12.096776962280273,12.209304809570312,1546404.0
+2013-02-19,12.181173324584961,12.209304809570312,12.124909400939941,12.181173324584961,1126063.0
+2013-02-20,12.209304809570312,12.378096580505371,12.181173324584961,12.321832656860352,1424262.0
+2013-02-21,12.321832656860352,12.321832656860352,12.321832656860352,12.321832656860352,0.0
+2013-02-24,12.321832656860352,12.321832656860352,12.321832656860352,12.321832656860352,0.0
+2013-02-25,12.23743724822998,12.293701171875,12.153040885925293,12.23743724822998,959183.0
+2013-02-26,12.181173324584961,12.181173324584961,12.012380599975586,12.096776962280273,1131005.0
+2013-02-27,12.096776962280273,12.124909400939941,11.956116676330566,11.956116676330566,1651856.0
+2013-02-28,11.956116676330566,11.956116676330566,11.956116676330566,11.956116676330566,0.0
+2013-03-03,11.956116676330566,11.956116676330566,11.956116676330566,11.956116676330566,0.0
+2013-03-04,11.984249114990234,12.012380599975586,11.871720314025879,11.89985179901123,1380724.0
+2013-03-05,11.843587875366211,11.956116676330566,11.843587875366211,11.89985179901123,421236.0
+2013-03-06,11.956116676330566,11.984249114990234,11.89985179901123,11.984249114990234,730156.0
+2013-03-07,11.984249114990234,11.984249114990234,11.984249114990234,11.984249114990234,0.0
+2013-03-10,11.984249114990234,11.984249114990234,11.984249114990234,11.984249114990234,0.0
+2013-03-11,11.927984237670898,11.984249114990234,11.89985179901123,11.927984237670898,703733.0
+2013-03-12,11.89985179901123,11.89985179901123,11.81545639038086,11.843587875366211,1246384.0
+2013-03-13,11.843587875366211,11.89985179901123,11.81545639038086,11.871720314025879,674355.0
+2013-03-14,11.871720314025879,11.871720314025879,11.871720314025879,11.871720314025879,0.0
+2013-03-17,11.89985179901123,11.956116676330566,11.871720314025879,11.89985179901123,886549.0
+2013-03-18,11.927984237670898,11.927984237670898,11.843587875366211,11.89985179901123,630508.0
+2013-03-19,11.927984237670898,12.096776962280273,11.89985179901123,12.012380599975586,1228156.0
+2013-03-20,12.068644523620605,12.096776962280273,12.012380599975586,12.012380599975586,1281768.0
+2013-03-21,,,,,
+2013-03-24,12.209304809570312,12.490625381469727,12.181173324584961,12.34996509552002,2277646.0
+2013-03-25,12.434361457824707,12.575020790100098,12.378096580505371,12.518756866455078,2349218.0
+2013-03-26,12.490625381469727,12.715682029724121,12.490625381469727,12.490625381469727,3194627.0
+2013-03-27,12.546889305114746,12.687549591064453,12.434361457824707,12.518756866455078,2558792.0
+2013-03-28,,,,,
+2013-03-31,12.34996509552002,12.378096580505371,12.181173324584961,12.321832656860352,1635247.0
+2013-04-01,12.293701171875,12.406229019165039,12.23743724822998,12.378096580505371,909303.0
+2013-04-02,12.406229019165039,12.434361457824707,12.34996509552002,12.378096580505371,1129902.0
+2013-04-03,12.462492942810059,12.518756866455078,12.378096580505371,12.378096580505371,1432448.0
+2013-04-04,,,,,
+2013-04-07,12.181173324584961,12.23743724822998,12.124909400939941,12.181173324584961,1917299.0
+2013-04-08,12.209304809570312,12.23743724822998,12.153040885925293,12.209304809570312,2727966.0
+2013-04-09,12.209304809570312,12.490625381469727,12.209304809570312,12.293701171875,2185340.0
+2013-04-10,12.321832656860352,12.406229019165039,12.293701171875,12.321832656860352,1666263.0
+2013-04-11,,,,,
+2013-04-14,12.153040885925293,12.34996509552002,12.124909400939941,12.321832656860352,5102610.0
+2013-04-15,12.34996509552002,12.518756866455078,12.265568733215332,12.434361457824707,3909961.0
+2013-04-16,12.406229019165039,12.9407377243042,12.321832656860352,12.9407377243042,6098288.0
+2013-04-17,12.968870162963867,13.053265571594238,12.378096580505371,12.743814468383789,3389780.0
+2013-04-18,,,,,
+2013-04-21,13.053265571594238,13.503378868103027,12.997001647949219,13.503378868103027,5645276.0
+2013-04-22,13.334586143493652,13.672170639038086,13.334586143493652,13.447114944458008,3427058.0
+2013-04-23,13.390851020812988,13.559642791748047,13.222058296203613,13.475247383117676,4370495.0
+2013-04-24,13.531511306762695,13.531511306762695,13.278322219848633,13.334586143493652,1938078.0
+2013-04-25,,,,,
+2013-04-28,13.250189781188965,13.306453704833984,13.081398010253906,13.165794372558594,2330867.0
+2013-04-29,13.193925857543945,13.193925857543945,12.88447380065918,12.912606239318848,3059040.0
+2013-04-30,12.856342315673828,12.9407377243042,12.77194595336914,12.912606239318848,2752242.0
+2013-05-01,12.9407377243042,13.165794372558594,12.88447380065918,13.025134086608887,3316273.0
+2013-05-02,13.025134086608887,13.025134086608887,13.025134086608887,13.025134086608887,0.0
+2013-05-05,13.193925857543945,13.278322219848633,13.137661933898926,13.137661933898926,2264366.0
+2013-05-06,13.165794372558594,13.165794372558594,12.968870162963867,13.025134086608887,2060785.0
+2013-05-07,13.025134086608887,13.053265571594238,12.912606239318848,13.053265571594238,1260786.0
+2013-05-08,13.081398010253906,13.081398010253906,12.912606239318848,13.053265571594238,1443516.0
+2013-05-09,,,,,
+2013-05-12,12.997001647949219,12.997001647949219,12.82820987701416,12.997001647949219,2418793.0
+2013-05-13,12.9407377243042,12.968870162963867,12.82820987701416,12.88447380065918,1457160.0
+2013-05-14,12.856342315673828,12.912606239318848,12.743814468383789,12.743814468383789,1272867.0
+2013-05-15,12.743814468383789,12.800078392028809,12.603153228759766,12.715682029724121,2184375.0
+2013-05-16,,,,,
+2013-05-19,12.9407377243042,13.053265571594238,12.912606239318848,13.025134086608887,2462956.0
+2013-05-20,13.053265571594238,13.390851020812988,13.025134086608887,13.165794372558594,5794298.0
+2013-05-21,13.193925857543945,13.418983459472656,13.165794372558594,13.306453704833984,3226312.0
+2013-05-22,13.334586143493652,13.390851020812988,13.165794372558594,13.222058296203613,2144894.0
+2013-05-23,,,,,
+2013-05-26,13.137661933898926,13.222058296203613,13.109530448913574,13.137661933898926,3059036.0
+2013-05-27,13.081398010253906,13.137661933898926,12.997001647949219,13.053265571594238,1989541.0
+2013-05-28,13.053265571594238,13.165794372558594,13.053265571594238,13.109530448913574,1945818.0
+2013-05-29,13.109530448913574,13.137661933898926,12.968870162963867,12.968870162963867,2071381.0
+2013-05-30,,,,,
+2013-06-02,13.025134086608887,13.025134086608887,12.968870162963867,13.025134086608887,1517230.0
+2013-06-03,13.025134086608887,13.109530448913574,12.9407377243042,13.053265571594238,1448942.0
+2013-06-04,13.081398010253906,13.165794372558594,12.997001647949219,13.137661933898926,3322229.0
+2013-06-05,13.109530448913574,13.137661933898926,12.997001647949219,13.053265571594238,1730244.0
+2013-06-06,,,,,
+2013-06-09,13.025134086608887,13.109530448913574,12.9407377243042,13.053265571594238,2374269.0
+2013-06-10,13.053265571594238,13.390851020812988,12.968870162963867,13.250189781188965,9504134.0
+2013-06-11,13.278322219848633,13.334586143493652,13.109530448913574,13.193925857543945,3982588.0
+2013-06-12,13.193925857543945,13.250189781188965,13.137661933898926,13.165794372558594,2100814.0
+2013-06-13,,,,,
+2013-06-16,12.378096580505371,12.9407377243042,12.378096580505371,12.687549591064453,1668393.0
+2013-06-17,12.659418106079102,12.912606239318848,12.659418106079102,12.82820987701416,3205789.0
+2013-06-18,12.82820987701416,13.025134086608887,12.82820987701416,13.025134086608887,4249398.0
+2013-06-19,12.9407377243042,13.053265571594238,12.912606239318848,12.968870162963867,3215952.0
+2013-06-20,,,,,
+2013-06-23,12.9407377243042,12.968870162963867,12.88447380065918,12.968870162963867,2241886.0
+2013-06-24,12.9407377243042,12.9407377243042,12.800078392028809,12.82820987701416,2231942.0
+2013-06-25,12.856342315673828,13.193925857543945,12.82820987701416,13.081398010253906,4461229.0
+2013-06-26,13.109530448913574,13.193925857543945,13.025134086608887,13.109530448913574,2716928.0
+2013-06-27,23.299999237060547,23.299999237060547,23.299999237060547,23.299999237060547,0.0
+2013-06-30,13.109530448913574,13.109530448913574,12.968870162963867,12.968870162963867,1431106.0
+2013-07-01,12.997001647949219,13.081398010253906,12.9407377243042,13.081398010253906,2248020.0
+2013-07-02,13.053265571594238,13.109530448913574,12.997001647949219,12.997001647949219,1930313.0
+2013-07-03,12.997001647949219,12.997001647949219,12.912606239318848,12.912606239318848,1521148.0
+2013-07-04,12.912606239318848,12.912606239318848,12.912606239318848,12.912606239318848,0.0
+2013-07-07,12.997001647949219,13.025134086608887,12.968870162963867,12.968870162963867,2388509.0
+2013-07-08,12.968870162963867,12.968870162963867,12.912606239318848,12.9407377243042,1648543.0
+2013-07-09,12.968870162963867,13.137661933898926,12.9407377243042,12.997001647949219,5298872.0
+2013-07-10,12.968870162963867,12.968870162963867,12.88447380065918,12.9407377243042,1956392.0
+2013-07-11,,,,,
+2013-07-14,12.88447380065918,12.997001647949219,12.88447380065918,12.9407377243042,2171166.0
+2013-07-15,12.968870162963867,12.968870162963867,12.88447380065918,12.88447380065918,1243585.0
+2013-07-16,12.912606239318848,12.9407377243042,12.88447380065918,12.9407377243042,706102.0
+2013-07-17,12.9407377243042,12.9407377243042,12.82820987701416,12.88447380065918,1625191.0
+2013-07-18,,,,,
+2013-07-21,12.82820987701416,12.997001647949219,12.77194595336914,12.968870162963867,2478293.0
+2013-07-22,12.968870162963867,13.559642791748047,12.9407377243042,13.36271858215332,8185078.0
+2013-07-23,13.475247383117676,14.459868431091309,13.334586143493652,13.840963363647461,10435231.0
+2013-07-24,13.925358772277832,14.347339630126953,13.869094848632812,13.9534912109375,5738073.0
+2013-07-25,13.9534912109375,13.9534912109375,13.9534912109375,13.9534912109375,0.0
+2013-07-28,13.728434562683105,13.89722728729248,13.644039154052734,13.756567001342773,2094034.0
+2013-07-29,13.756567001342773,14.178547859191895,13.700303077697754,14.066020011901855,4984622.0
+2013-07-30,14.122283935546875,14.797452926635742,13.981622695922852,14.572396278381348,8859202.0
+2013-07-31,14.572396278381348,14.909980773925781,14.178547859191895,14.347339630126953,5552309.0
+2013-08-01,14.291075706481934,14.572396278381348,14.122283935546875,14.403603553771973,2736833.0
+2013-08-04,14.459868431091309,14.741188049316406,14.403603553771973,14.741188049316406,3153831.0
+2013-08-05,14.684924125671387,14.853716850280762,14.572396278381348,14.628660202026367,2644155.0
+2013-08-11,14.628660202026367,14.628660202026367,14.628660202026367,14.628660202026367,0.0
+2013-08-13,14.741188049316406,14.741188049316406,14.459868431091309,14.628660202026367,1897382.0
+2013-08-14,14.572396278381348,14.628660202026367,14.403603553771973,14.628660202026367,1645321.0
+2013-08-15,14.684924125671387,14.684924125671387,14.459868431091309,14.516132354736328,1006935.0
+2013-08-18,,,,,
+2013-08-19,14.291075706481934,14.403603553771973,14.066020011901855,14.178547859191895,2217245.0
+2013-08-20,14.178547859191895,14.178547859191895,14.066020011901855,14.122283935546875,1751886.0
+2013-08-21,14.066020011901855,14.347339630126953,14.066020011901855,14.234811782836914,1394212.0
+2013-08-22,14.234811782836914,14.459868431091309,14.122283935546875,14.347339630126953,2529182.0
+2013-08-25,14.347339630126953,14.459868431091309,14.122283935546875,14.291075706481934,1254020.0
+2013-08-26,14.234811782836914,14.403603553771973,14.037886619567871,14.066020011901855,2402986.0
+2013-08-27,13.784699440002441,13.89722728729248,13.36271858215332,13.418983459472656,3931979.0
+2013-08-28,13.025134086608887,13.559642791748047,12.997001647949219,13.559642791748047,2913498.0
+2013-08-29,13.728434562683105,13.784699440002441,13.390851020812988,13.390851020812988,1185257.0
+2013-09-01,13.503378868103027,13.644039154052734,13.475247383117676,13.644039154052734,1349637.0
+2013-09-02,13.615906715393066,13.615906715393066,13.447114944458008,13.503378868103027,1735357.0
+2013-09-03,13.531511306762695,13.531511306762695,13.165794372558594,13.193925857543945,1696064.0
+2013-09-04,13.081398010253906,13.109530448913574,12.88447380065918,12.9407377243042,1669592.0
+2013-09-05,12.9407377243042,13.025134086608887,12.659418106079102,12.82820987701416,1866188.0
+2013-09-08,12.912606239318848,12.997001647949219,12.659418106079102,12.800078392028809,808865.0
+2013-09-09,12.82820987701416,12.9407377243042,12.715682029724121,12.88447380065918,669811.0
+2013-09-10,13.278322219848633,13.447114944458008,13.109530448913574,13.418983459472656,2838809.0
+2013-09-11,13.390851020812988,13.447114944458008,13.306453704833984,13.334586143493652,1718894.0
+2013-09-12,13.306453704833984,13.475247383117676,13.306453704833984,13.447114944458008,1346112.0
+2013-09-15,13.615906715393066,13.9534912109375,13.587775230407715,13.925358772277832,3277423.0
+2013-09-16,13.89722728729248,13.981622695922852,13.840963363647461,13.89722728729248,1343498.0
+2013-09-17,13.89722728729248,13.89722728729248,13.644039154052734,13.644039154052734,3714316.0
+2013-09-18,13.672170639038086,13.784699440002441,13.644039154052734,13.784699440002441,2127513.0
+2013-09-19,13.869094848632812,13.925358772277832,13.756567001342773,13.812830924987793,1447610.0
+2013-09-24,13.869094848632812,13.89722728729248,13.812830924987793,13.812830924987793,682316.0
+2013-09-25,13.812830924987793,13.812830924987793,13.812830924987793,13.812830924987793,0.0
+2013-09-26,13.812830924987793,13.840963363647461,13.700303077697754,13.728434562683105,1639449.0
+2013-09-29,13.784699440002441,13.784699440002441,13.644039154052734,13.728434562683105,1620385.0
+2013-09-30,13.728434562683105,13.756567001342773,13.672170639038086,13.728434562683105,711695.0
+2013-10-01,13.728434562683105,13.756567001342773,13.700303077697754,13.756567001342773,842493.0
+2013-10-02,13.756567001342773,13.756567001342773,13.672170639038086,13.728434562683105,1343039.0
+2013-10-03,13.728434562683105,13.756567001342773,13.644039154052734,13.672170639038086,1395863.0
+2013-10-06,13.672170639038086,14.066020011901855,13.559642791748047,14.066020011901855,7845049.0
+2013-10-07,14.037886619567871,14.066020011901855,13.812830924987793,13.869094848632812,4140224.0
+2013-10-08,13.869094848632812,13.89722728729248,13.756567001342773,13.840963363647461,3024259.0
+2013-10-09,13.812830924987793,13.840963363647461,13.784699440002441,13.840963363647461,760143.0
+2013-10-10,13.840963363647461,14.066020011901855,13.840963363647461,13.981622695922852,4098067.0
+2013-10-13,13.981622695922852,13.981622695922852,13.981622695922852,13.981622695922852,0.0
+2013-10-20,14.066020011901855,14.516132354736328,14.00975513458252,14.291075706481934,5646426.0
+2013-10-21,14.347339630126953,14.403603553771973,14.234811782836914,14.347339630126953,2419104.0
+2013-10-22,14.459868431091309,14.572396278381348,14.234811782836914,14.459868431091309,7154980.0
+2013-10-23,14.459868431091309,14.572396278381348,14.347339630126953,14.459868431091309,3382004.0
+2013-10-24,14.403603553771973,14.459868431091309,14.291075706481934,14.403603553771973,2898918.0
+2013-10-27,14.403603553771973,14.741188049316406,14.347339630126953,14.628660202026367,4342600.0
+2013-10-28,14.628660202026367,14.797452926635742,14.516132354736328,14.516132354736328,2881717.0
+2013-10-29,14.684924125671387,15.02250862121582,14.516132354736328,15.02250862121582,4972575.0
+2013-10-30,15.02250862121582,15.135037422180176,14.741188049316406,14.741188049316406,2183940.0
+2013-10-31,14.797452926635742,15.02250862121582,14.741188049316406,15.02250862121582,1862362.0
+2013-11-03,15.191301345825195,15.47262191772461,15.02250862121582,15.191301345825195,4283704.0
+2013-11-04,15.247565269470215,15.303829193115234,15.07877254486084,15.135037422180176,2842970.0
+2013-11-05,15.07877254486084,15.303829193115234,15.07877254486084,15.135037422180176,1673366.0
+2013-11-06,15.191301345825195,15.585149765014648,15.135037422180176,15.360093116760254,2621893.0
+2013-11-07,15.47262191772461,15.528885841369629,15.191301345825195,15.360093116760254,2880438.0
+2013-11-10,15.303829193115234,15.416357040405273,15.191301345825195,15.303829193115234,1809335.0
+2013-11-11,15.247565269470215,15.360093116760254,15.191301345825195,15.191301345825195,1243955.0
+2013-11-12,15.191301345825195,15.247565269470215,15.07877254486084,15.07877254486084,1221717.0
+2013-11-13,15.07877254486084,15.135037422180176,14.797452926635742,14.853716850280762,1653058.0
+2013-11-14,14.797452926635742,15.07877254486084,14.797452926635742,15.07877254486084,832961.0
+2013-11-17,15.07877254486084,15.191301345825195,15.02250862121582,15.07877254486084,1933125.0
+2013-11-18,15.02250862121582,15.135037422180176,15.02250862121582,15.02250862121582,780117.0
+2013-11-19,15.07877254486084,15.247565269470215,15.02250862121582,15.191301345825195,2037034.0
+2013-11-20,15.247565269470215,15.753941535949707,15.191301345825195,15.753941535949707,4303891.0
+2013-11-21,15.697677612304688,16.260318756103516,15.641413688659668,16.147790908813477,7134626.0
+2013-11-24,16.260318756103516,16.42911148071289,16.09152603149414,16.147790908813477,3521218.0
+2013-11-25,15.753941535949707,15.978998184204102,15.47262191772461,15.528885841369629,5054020.0
+2013-11-26,15.753941535949707,15.810206413269043,15.416357040405273,15.47262191772461,2559545.0
+2013-11-27,15.47262191772461,15.697677612304688,15.416357040405273,15.697677612304688,1196257.0
+2013-11-28,15.697677612304688,15.866470336914062,15.585149765014648,15.641413688659668,1543297.0
+2013-12-01,15.641413688659668,15.641413688659668,15.416357040405273,15.47262191772461,1111016.0
+2013-12-02,15.528885841369629,15.641413688659668,15.416357040405273,15.585149765014648,1230707.0
+2013-12-03,15.528885841369629,15.585149765014648,15.07877254486084,15.135037422180176,2559135.0
+2013-12-04,15.07877254486084,15.247565269470215,14.9662446975708,15.191301345825195,825839.0
+2013-12-05,15.247565269470215,15.247565269470215,15.135037422180176,15.191301345825195,711889.0
+2013-12-08,15.247565269470215,15.585149765014648,15.247565269470215,15.585149765014648,2309375.0
+2013-12-09,15.810206413269043,15.922734260559082,15.697677612304688,15.810206413269043,6461458.0
+2013-12-10,15.922734260559082,16.147790908813477,15.866470336914062,15.978998184204102,4928707.0
+2013-12-11,16.035261154174805,16.147790908813477,15.866470336914062,15.922734260559082,3586842.0
+2013-12-12,15.866470336914062,15.866470336914062,15.697677612304688,15.697677612304688,2071397.0
+2013-12-15,15.753941535949707,15.753941535949707,15.416357040405273,15.528885841369629,2137459.0
+2013-12-16,15.528885841369629,15.753941535949707,15.416357040405273,15.753941535949707,1198261.0
+2013-12-17,15.641413688659668,15.753941535949707,15.528885841369629,15.528885841369629,1563597.0
+2013-12-18,15.585149765014648,15.697677612304688,15.47262191772461,15.47262191772461,2213476.0
+2013-12-19,15.528885841369629,15.697677612304688,15.47262191772461,15.641413688659668,1442106.0
+2013-12-22,15.641413688659668,15.810206413269043,15.585149765014648,15.753941535949707,1507686.0
+2013-12-23,15.753941535949707,15.866470336914062,15.697677612304688,15.810206413269043,1219767.0
+2013-12-24,15.810206413269043,15.866470336914062,15.641413688659668,15.641413688659668,751635.0
+2013-12-25,15.697677612304688,15.697677612304688,15.47262191772461,15.528885841369629,989315.0
+2013-12-26,15.528885841369629,15.978998184204102,15.47262191772461,15.753941535949707,2063471.0
+2013-12-29,15.753941535949707,15.922734260559082,15.753941535949707,15.810206413269043,1040587.0
+2013-12-30,15.810206413269043,15.978998184204102,15.810206413269043,15.922734260559082,2060325.0
+2013-12-31,15.922734260559082,15.978998184204102,15.753941535949707,15.866470336914062,1515211.0
+2014-01-01,15.866470336914062,15.922734260559082,15.697677612304688,15.866470336914062,2975838.0
+2014-01-02,15.810206413269043,15.978998184204102,15.753941535949707,15.922734260559082,2702041.0
+2014-01-05,15.922734260559082,16.035261154174805,15.866470336914062,16.035261154174805,2158453.0
+2014-01-06,16.035261154174805,16.65416717529297,15.922734260559082,16.260318756103516,4536635.0
+2014-01-07,16.31658363342285,16.485374450683594,16.204055786132812,16.31658363342285,1508546.0
+2014-01-08,16.42911148071289,16.597902297973633,16.204055786132812,16.485374450683594,1848538.0
+2014-01-09,16.65416717529297,16.710430145263672,16.31658363342285,16.485374450683594,1267780.0
+2014-01-12,16.42911148071289,16.485374450683594,16.204055786132812,16.31658363342285,1252865.0
+2014-01-13,16.31658363342285,16.31658363342285,16.035261154174805,16.260318756103516,874614.0
+2014-01-14,16.260318756103516,16.260318756103516,16.260318756103516,16.260318756103516,0.0
+2014-01-15,16.260318756103516,16.65416717529297,16.204055786132812,16.54163932800293,2581947.0
+2014-01-16,16.42911148071289,16.597902297973633,16.372846603393555,16.372846603393555,1001496.0
+2014-01-19,16.372846603393555,16.485374450683594,16.260318756103516,16.485374450683594,887751.0
+2014-01-20,16.485374450683594,17.216808319091797,16.42911148071289,17.216808319091797,4808869.0
+2014-01-21,17.61065673828125,17.835712432861328,16.99175262451172,17.61065673828125,11087622.0
+2014-01-22,17.61065673828125,17.779449462890625,17.16054344177246,17.38559913635254,4461786.0
+2014-01-23,17.441864013671875,17.779449462890625,17.329336166381836,17.666921615600586,5221205.0
+2014-01-26,17.38559913635254,17.666921615600586,17.2730712890625,17.61065673828125,4031515.0
+2014-01-27,17.61065673828125,17.666921615600586,17.38559913635254,17.38559913635254,2390567.0
+2014-01-28,17.49812889099121,17.61065673828125,17.441864013671875,17.554391860961914,2239771.0
+2014-01-29,17.554391860961914,17.891977310180664,17.49812889099121,17.891977310180664,4434804.0
+2014-01-30,17.835712432861328,18.117033004760742,17.72318458557129,17.891977310180664,4828807.0
+2014-02-02,18.285825729370117,18.510881423950195,17.948240280151367,18.004505157470703,5117707.0
+2014-02-03,18.004505157470703,18.004505157470703,17.779449462890625,17.835712432861328,1699965.0
+2014-02-04,17.666921615600586,17.779449462890625,17.49812889099121,17.61065673828125,2486877.0
+2014-02-05,17.72318458557129,17.835712432861328,17.61065673828125,17.835712432861328,1395846.0
+2014-02-06,17.779449462890625,18.004505157470703,17.72318458557129,18.004505157470703,1860844.0
+2014-02-09,18.117033004760742,18.342090606689453,18.060768127441406,18.173297882080078,3412363.0
+2014-02-10,18.285825729370117,18.56714630126953,18.285825729370117,18.398353576660156,3028838.0
+2014-02-11,18.454618453979492,18.454618453979492,18.22956085205078,18.342090606689453,1472305.0
+2014-02-12,18.342090606689453,18.454618453979492,18.285825729370117,18.342090606689453,1682565.0
+2014-02-13,18.342090606689453,18.342090606689453,18.22956085205078,18.285825729370117,887740.0
+2014-02-16,18.285825729370117,18.342090606689453,18.173297882080078,18.22956085205078,1244145.0
+2014-02-17,18.173297882080078,18.173297882080078,17.891977310180664,17.948240280151367,2801252.0
+2014-02-18,18.004505157470703,18.117033004760742,17.948240280151367,18.004505157470703,2110170.0
+2014-02-19,18.060768127441406,18.117033004760742,17.948240280151367,18.004505157470703,1193918.0
+2014-02-20,18.004505157470703,18.342090606689453,18.004505157470703,18.22956085205078,2771299.0
+2014-02-23,18.342090606689453,18.342090606689453,18.173297882080078,18.285825729370117,1109471.0
+2014-02-24,18.285825729370117,18.454618453979492,18.22956085205078,18.398353576660156,1612584.0
+2014-02-25,18.398353576660156,18.454618453979492,18.173297882080078,18.285825729370117,2636250.0
+2014-02-26,18.22956085205078,18.342090606689453,18.22956085205078,18.22956085205078,1352617.0
+2014-02-27,18.285825729370117,18.342090606689453,18.22956085205078,18.285825729370117,946253.0
+2014-03-02,18.285825729370117,18.398353576660156,18.060768127441406,18.173297882080078,3198225.0
+2014-03-03,18.117033004760742,18.173297882080078,17.49812889099121,17.948240280151367,3090126.0
+2014-03-04,17.948240280151367,18.342090606689453,17.948240280151367,18.173297882080078,4877260.0
+2014-03-05,18.22956085205078,18.454618453979492,18.117033004760742,18.285825729370117,6936574.0
+2014-03-06,18.342090606689453,18.90472984313965,18.342090606689453,18.79220199584961,6947656.0
+2014-03-09,18.90472984313965,19.2423152923584,18.90472984313965,19.01725959777832,4704985.0
+2014-03-10,19.073522567749023,19.467370986938477,18.79220199584961,19.354843139648438,4074674.0
+2014-03-11,19.2423152923584,19.467370986938477,19.12978744506836,19.2985782623291,2665171.0
+2014-03-12,19.2423152923584,19.354843139648438,19.12978744506836,19.2985782623291,1941258.0
+2014-03-13,19.2985782623291,19.2985782623291,19.2985782623291,19.2985782623291,0.0
+2014-03-16,19.186050415039062,19.2423152923584,19.12978744506836,19.2423152923584,1544719.0
+2014-03-17,19.2423152923584,19.467370986938477,19.186050415039062,19.354843139648438,2140681.0
+2014-03-18,19.41110610961914,19.467370986938477,19.186050415039062,19.2985782623291,2058821.0
+2014-03-19,19.354843139648438,19.354843139648438,19.186050415039062,19.2423152923584,857342.0
+2014-03-20,19.2423152923584,19.2985782623291,19.073522567749023,19.12978744506836,1557960.0
+2014-03-23,19.186050415039062,20.086275100708008,19.186050415039062,20.086275100708008,4163953.0
+2014-03-24,20.030012130737305,20.086275100708008,19.804956436157227,19.86121940612793,1528428.0
+2014-03-25,19.917484283447266,20.030012130737305,19.86121940612793,19.97374725341797,1215254.0
+2014-03-26,20.086275100708008,20.367595672607422,19.917484283447266,19.97374725341797,3141354.0
+2014-03-27,20.086275100708008,20.086275100708008,19.41110610961914,19.63616371154785,2831467.0
+2014-03-30,19.86121940612793,19.917484283447266,19.579898834228516,19.692428588867188,2288127.0
+2014-03-31,19.692428588867188,19.917484283447266,19.579898834228516,19.74869155883789,3457799.0
+2014-04-01,19.579898834228516,19.63616371154785,19.467370986938477,19.579898834228516,3205025.0
+2014-04-02,19.63616371154785,19.692428588867188,19.523635864257812,19.63616371154785,2444172.0
+2014-04-03,19.692428588867188,19.74869155883789,19.579898834228516,19.63616371154785,1409090.0
+2014-04-06,19.692428588867188,19.692428588867188,19.579898834228516,19.63616371154785,1722242.0
+2014-04-07,19.692428588867188,19.917484283447266,19.579898834228516,19.917484283447266,2948781.0
+2014-04-08,19.917484283447266,20.030012130737305,19.804956436157227,20.030012130737305,2649199.0
+2014-04-09,20.030012130737305,20.086275100708008,19.74869155883789,19.86121940612793,3827717.0
+2014-04-10,19.917484283447266,19.97374725341797,19.692428588867188,19.804956436157227,2118246.0
+2014-04-13,19.692428588867188,19.804956436157227,19.579898834228516,19.63616371154785,2335125.0
+2014-04-14,19.692428588867188,19.97374725341797,19.63616371154785,19.917484283447266,2808377.0
+2014-04-15,18.750003814697266,19.050003051757812,18.63750457763672,18.750003814697266,3378017.0
+2014-04-16,18.750003814697266,18.82500457763672,18.300003051757812,18.375003814697266,3249443.0
+2014-04-17,18.412504196166992,18.52500343322754,18.187503814697266,18.487503051757812,3909340.0
+2014-04-20,18.562503814697266,18.63750457763672,18.52500343322754,18.600004196166992,1906138.0
+2014-04-21,18.63750457763672,18.675003051757812,18.375003814697266,18.412504196166992,1977504.0
+2014-04-22,18.487503051757812,18.487503051757812,18.33750343322754,18.45000457763672,971219.0
+2014-04-23,18.487503051757812,18.52500343322754,18.33750343322754,18.375003814697266,1151159.0
+2014-04-24,18.412504196166992,18.412504196166992,18.225004196166992,18.300003051757812,867389.0
+2014-04-27,18.26250457763672,18.300003051757812,18.07500457763672,18.15000343322754,836657.0
+2014-04-28,18.225004196166992,18.33750343322754,18.225004196166992,18.33750343322754,1281507.0
+2014-04-29,18.33750343322754,18.375003814697266,18.225004196166992,18.26250457763672,993291.0
+2014-04-30,18.26250457763672,18.487503051757812,18.225004196166992,18.45000457763672,2008656.0
+2014-05-01,18.487503051757812,18.52500343322754,18.412504196166992,18.45000457763672,1141845.0
+2014-05-04,18.487503051757812,18.562503814697266,18.45000457763672,18.562503814697266,1703946.0
+2014-05-05,18.562503814697266,18.600004196166992,18.45000457763672,18.45000457763672,1368342.0
+2014-05-06,18.487503051757812,18.52500343322754,18.26250457763672,18.375003814697266,1630898.0
+2014-05-07,18.375003814697266,18.412504196166992,18.26250457763672,18.375003814697266,876470.0
+2014-05-08,18.412504196166992,18.412504196166992,18.26250457763672,18.300003051757812,1468132.0
+2014-05-11,18.33750343322754,18.33750343322754,18.112503051757812,18.187503814697266,2247983.0
+2014-05-12,18.225004196166992,18.26250457763672,18.112503051757812,18.187503814697266,2733549.0
+2014-05-13,18.225004196166992,18.26250457763672,18.112503051757812,18.225004196166992,2641122.0
+2014-05-14,18.187503814697266,18.225004196166992,18.112503051757812,18.187503814697266,1607867.0
+2014-05-15,18.187503814697266,18.26250457763672,18.15000343322754,18.187503814697266,2335098.0
+2014-05-18,18.187503814697266,18.187503814697266,18.112503051757812,18.15000343322754,1811900.0
+2014-05-19,18.112503051757812,18.112503051757812,17.77500343322754,17.925003051757812,2788479.0
+2014-05-20,17.925003051757812,17.96250343322754,17.737503051757812,17.88750457763672,1799415.0
+2014-05-21,17.850004196166992,17.88750457763672,17.737503051757812,17.812503814697266,1384011.0
+2014-05-22,17.812503814697266,18.000003814697266,17.77500343322754,17.812503814697266,2856547.0
+2014-05-25,17.77500343322754,18.000003814697266,17.70000457763672,17.925003051757812,2385944.0
+2014-05-26,17.96250343322754,18.187503814697266,17.925003051757812,18.07500457763672,3424699.0
+2014-05-27,18.112503051757812,18.15000343322754,17.925003051757812,17.96250343322754,3470488.0
+2014-05-28,17.96250343322754,18.07500457763672,17.925003051757812,18.000003814697266,1636695.0
+2014-05-29,18.000003814697266,18.33750343322754,18.000003814697266,18.187503814697266,6329345.0
+2014-06-01,18.300003051757812,18.33750343322754,18.15000343322754,18.15000343322754,2741097.0
+2014-06-02,18.15000343322754,18.15000343322754,18.000003814697266,18.07500457763672,2238410.0
+2014-06-03,18.07500457763672,18.07500457763672,17.96250343322754,17.96250343322754,1392279.0
+2014-06-04,17.96250343322754,18.000003814697266,17.925003051757812,17.925003051757812,1331749.0
+2014-06-05,17.96250343322754,18.07500457763672,17.925003051757812,17.96250343322754,2330598.0
+2014-06-08,18.000003814697266,18.000003814697266,17.40000343322754,17.850004196166992,2029123.0
+2014-06-09,17.77500343322754,17.850004196166992,17.625003814697266,17.812503814697266,1396039.0
+2014-06-10,17.77500343322754,17.77500343322754,17.40000343322754,17.437503814697266,5503165.0
+2014-06-11,17.437503814697266,17.437503814697266,17.287504196166992,17.32500457763672,2997028.0
+2014-06-12,17.32500457763672,17.362503051757812,17.21250343322754,17.287504196166992,1400992.0
+2014-06-15,17.175003051757812,17.175003051757812,16.987503051757812,17.100004196166992,1861996.0
+2014-06-16,17.062503814697266,17.13750457763672,16.57500457763672,16.57500457763672,1866463.0
+2014-06-17,16.500003814697266,16.912504196166992,16.425003051757812,16.875003814697266,1682651.0
+2014-06-18,16.875003814697266,16.912504196166992,16.800003051757812,16.875003814697266,784143.0
+2014-06-19,16.875003814697266,16.912504196166992,16.65000343322754,16.687503814697266,1094921.0
+2014-06-22,16.725004196166992,16.800003051757812,16.57500457763672,16.57500457763672,1393027.0
+2014-06-23,16.537504196166992,16.537504196166992,16.350004196166992,16.38750457763672,1323606.0
+2014-06-24,16.312503814697266,16.425003051757812,16.125003814697266,16.38750457763672,1553024.0
+2014-06-25,16.425003051757812,16.425003051757812,16.350004196166992,16.38750457763672,731861.0
+2014-06-26,16.38750457763672,16.725004196166992,16.27500343322754,16.612503051757812,2119378.0
+2014-06-29,16.537504196166992,16.687503814697266,16.425003051757812,16.687503814697266,1007433.0
+2014-06-30,16.65000343322754,16.875003814697266,16.612503051757812,16.800003051757812,1522879.0
+2014-07-01,16.83750343322754,17.13750457763672,16.800003051757812,17.100004196166992,1593062.0
+2014-07-02,17.13750457763672,17.362503051757812,17.100004196166992,17.250003814697266,1038693.0
+2014-07-03,17.250003814697266,17.40000343322754,17.175003051757812,17.362503051757812,1176457.0
+2014-07-06,17.40000343322754,17.437503814697266,17.287504196166992,17.32500457763672,1203050.0
+2014-07-07,17.32500457763672,17.362503051757812,17.287504196166992,17.362503051757812,636531.0
+2014-07-08,17.287504196166992,17.362503051757812,17.287504196166992,17.32500457763672,537665.0
+2014-07-09,17.250003814697266,17.32500457763672,17.250003814697266,17.287504196166992,621093.0
+2014-07-10,17.32500457763672,17.32500457763672,17.175003051757812,17.250003814697266,341429.0
+2014-07-13,17.21250343322754,17.21250343322754,17.02500343322754,17.13750457763672,991926.0
+2014-07-14,17.100004196166992,17.21250343322754,17.100004196166992,17.175003051757812,670914.0
+2014-07-15,17.062503814697266,17.062503814697266,16.875003814697266,17.062503814697266,1288755.0
+2014-07-16,17.02500343322754,17.062503814697266,16.912504196166992,16.95000457763672,962725.0
+2014-07-17,16.95000457763672,16.95000457763672,16.83750343322754,16.875003814697266,477179.0
+2014-07-20,16.800003051757812,16.875003814697266,16.76250457763672,16.875003814697266,646153.0
+2014-07-21,16.875003814697266,16.95000457763672,16.83750343322754,16.95000457763672,280446.0
+2014-07-22,16.987503051757812,17.21250343322754,16.987503051757812,17.100004196166992,2052639.0
+2014-07-23,17.175003051757812,17.250003814697266,17.100004196166992,17.21250343322754,1428316.0
+2014-07-24,17.250003814697266,17.550003051757812,17.21250343322754,17.362503051757812,3157827.0
+2014-08-03,17.40000343322754,17.51250457763672,17.32500457763672,17.437503814697266,1014237.0
+2014-08-04,17.475004196166992,18.000003814697266,17.437503814697266,17.850004196166992,4605016.0
+2014-08-05,17.88750457763672,17.96250343322754,17.77500343322754,17.812503814697266,3085392.0
+2014-08-06,17.737503051757812,18.45000457763672,17.737503051757812,18.412504196166992,6814868.0
+2014-08-07,18.33750343322754,18.63750457763672,18.33750343322754,18.45000457763672,5150648.0
+2014-08-10,18.63750457763672,18.63750457763672,18.300003051757812,18.412504196166992,2095286.0
+2014-08-11,18.412504196166992,18.45000457763672,18.300003051757812,18.412504196166992,915609.0
+2014-08-12,18.45000457763672,18.52500343322754,18.375003814697266,18.487503051757812,1954923.0
+2014-08-13,18.52500343322754,18.82500457763672,18.487503051757812,18.750003814697266,3975925.0
+2014-08-14,18.975004196166992,19.27500343322754,18.90000343322754,18.975004196166992,9411234.0
+2014-08-17,19.050003051757812,19.125003814697266,18.975004196166992,18.975004196166992,1954403.0
+2014-08-18,19.050003051757812,19.20000457763672,18.82500457763672,18.975004196166992,2528023.0
+2014-08-19,18.90000343322754,19.050003051757812,18.90000343322754,18.975004196166992,1255542.0
+2014-08-20,18.90000343322754,18.975004196166992,18.71250343322754,18.71250343322754,1826696.0
+2014-08-21,18.71250343322754,18.750003814697266,18.600004196166992,18.63750457763672,1454151.0
+2014-08-24,18.675003051757812,18.71250343322754,18.600004196166992,18.675003051757812,1658071.0
+2014-08-25,18.750003814697266,18.975004196166992,18.45000457763672,18.52500343322754,3009825.0
+2014-08-26,18.52500343322754,18.562503814697266,18.375003814697266,18.487503051757812,3218551.0
+2014-08-27,18.52500343322754,18.90000343322754,18.487503051757812,18.82500457763672,3784089.0
+2014-08-28,18.82500457763672,18.90000343322754,18.562503814697266,18.675003051757812,3282705.0
+2014-08-31,18.675003051757812,18.90000343322754,18.675003051757812,18.90000343322754,2403304.0
+2014-09-01,18.90000343322754,18.975004196166992,18.750003814697266,18.90000343322754,2524242.0
+2014-09-02,18.975004196166992,19.350004196166992,18.975004196166992,19.125003814697266,6849484.0
+2014-09-03,19.125003814697266,19.125003814697266,18.90000343322754,19.050003051757812,2514454.0
+2014-09-04,19.125003814697266,19.125003814697266,18.90000343322754,18.975004196166992,3160397.0
+2014-09-07,19.050003051757812,19.20000457763672,18.975004196166992,19.050003051757812,2509338.0
+2014-09-08,19.050003051757812,19.125003814697266,18.975004196166992,19.050003051757812,1557283.0
+2014-09-09,19.050003051757812,19.050003051757812,18.90000343322754,18.975004196166992,1608542.0
+2014-09-10,19.050003051757812,19.125003814697266,18.90000343322754,18.90000343322754,3486495.0
+2014-09-11,18.975004196166992,19.050003051757812,18.750003814697266,18.750003814697266,4274065.0
+2014-09-14,18.750003814697266,18.975004196166992,18.600004196166992,18.63750457763672,1865828.0
+2014-09-15,18.63750457763672,18.675003051757812,18.45000457763672,18.487503051757812,1442011.0
+2014-09-16,18.52500343322754,18.82500457763672,18.45000457763672,18.675003051757812,1487586.0
+2014-09-17,18.750003814697266,18.82500457763672,18.600004196166992,18.63750457763672,2118146.0
+2014-09-18,18.63750457763672,18.82500457763672,18.600004196166992,18.71250343322754,1712155.0
+2014-09-21,18.750003814697266,18.750003814697266,18.375003814697266,18.562503814697266,2763831.0
+2014-09-22,18.375003814697266,18.600004196166992,18.375003814697266,18.487503051757812,2181787.0
+2014-09-24,18.45000457763672,18.45000457763672,18.07500457763672,18.187503814697266,964523.0
+2014-09-25,18.15000343322754,18.300003051757812,18.112503051757812,18.15000343322754,766163.0
+2014-09-28,18.187503814697266,18.45000457763672,18.187503814697266,18.26250457763672,2622799.0
+2014-09-29,18.300003051757812,18.33750343322754,18.26250457763672,18.33750343322754,584918.0
+2014-09-30,18.375003814697266,18.562503814697266,18.33750343322754,18.487503051757812,1277657.0
+2014-10-01,18.52500343322754,18.52500343322754,18.33750343322754,18.33750343322754,1343758.0
+2014-10-02,18.300003051757812,18.33750343322754,18.225004196166992,18.33750343322754,451949.0
+2014-10-12,18.000003814697266,18.000003814697266,16.500003814697266,16.537504196166992,4254910.0
+2014-10-13,16.425003051757812,16.875003814697266,16.425003051757812,16.83750343322754,2516263.0
+2014-10-14,16.725004196166992,16.725004196166992,16.425003051757812,16.687503814697266,1019891.0
+2014-10-15,16.65000343322754,16.76250457763672,16.237503051757812,16.425003051757812,1466720.0
+2014-10-16,16.20000457763672,16.20000457763672,15.412503242492676,15.75000286102295,2204894.0
+2014-10-19,16.162504196166992,16.20000457763672,15.712503433227539,15.825002670288086,2026786.0
+2014-10-20,15.862503051757812,16.65000343322754,15.75000286102295,16.38750457763672,2756237.0
+2014-10-21,16.500003814697266,17.062503814697266,16.425003051757812,16.987503051757812,2496711.0
+2014-10-22,17.02500343322754,17.737503051757812,16.76250457763672,17.58750343322754,4855386.0
+2014-10-23,17.32500457763672,17.437503814697266,17.250003814697266,17.32500457763672,1411822.0
+2014-10-26,17.32500457763672,17.850004196166992,17.32500457763672,17.625003814697266,2130851.0
+2014-10-27,17.625003814697266,17.625003814697266,17.250003814697266,17.287504196166992,1370503.0
+2014-10-28,16.800003051757812,17.062503814697266,16.65000343322754,16.912504196166992,1046254.0
+2014-10-29,16.987503051757812,17.100004196166992,16.95000457763672,16.987503051757812,853534.0
+2014-10-30,16.875003814697266,16.912504196166992,16.76250457763672,16.875003814697266,540611.0
+2014-11-02,17.062503814697266,17.062503814697266,16.95000457763672,17.02500343322754,859753.0
+2014-11-03,17.02500343322754,17.175003051757812,16.987503051757812,17.100004196166992,867569.0
+2014-11-04,17.02500343322754,17.02500343322754,16.500003814697266,16.687503814697266,1063619.0
+2014-11-05,16.65000343322754,16.65000343322754,16.312503814697266,16.500003814697266,613075.0
+2014-11-06,16.500003814697266,16.65000343322754,16.38750457763672,16.500003814697266,412954.0
+2014-11-09,16.537504196166992,16.57500457763672,16.38750457763672,16.425003051757812,890147.0
+2014-11-10,16.500003814697266,16.500003814697266,16.38750457763672,16.425003051757812,527611.0
+2014-11-11,16.38750457763672,16.725004196166992,16.350004196166992,16.57500457763672,1477678.0
+2014-11-12,16.57500457763672,16.687503814697266,16.46250343322754,16.537504196166992,465362.0
+2014-11-13,16.425003051757812,16.537504196166992,16.425003051757812,16.537504196166992,458485.0
+2014-11-16,16.500003814697266,16.500003814697266,16.38750457763672,16.38750457763672,289521.0
+2014-11-17,16.425003051757812,16.500003814697266,15.93750286102295,16.01250457763672,413982.0
+2014-11-18,15.93750286102295,16.050003051757812,15.825002670288086,16.050003051757812,456310.0
+2014-11-19,15.975003242492676,16.050003051757812,15.825002670288086,15.93750286102295,587483.0
+2014-11-20,15.93750286102295,16.125003814697266,15.825002670288086,15.900003433227539,1150575.0
+2014-11-23,16.01250457763672,16.08750343322754,15.93750286102295,16.050003051757812,815166.0
+2014-11-24,16.01250457763672,16.050003051757812,15.93750286102295,15.93750286102295,472085.0
+2014-11-25,15.93750286102295,15.93750286102295,15.712503433227539,15.825002670288086,735978.0
+2014-11-26,15.712503433227539,15.825002670288086,15.450002670288086,15.675003051757812,960698.0
+2014-11-27,15.675003051757812,15.825002670288086,15.600003242492676,15.825002670288086,364325.0
+2014-11-30,15.037503242492676,15.450002670288086,14.850003242492676,15.00000286102295,779721.0
+2014-12-01,15.00000286102295,15.412503242492676,15.00000286102295,15.337503433227539,791450.0
+2014-12-02,15.487503051757812,15.56250286102295,15.18750286102295,15.300003051757812,397963.0
+2014-12-03,15.150003433227539,15.412503242492676,15.150003433227539,15.337503433227539,536759.0
+2014-12-04,15.37500286102295,15.525003433227539,15.37500286102295,15.487503051757812,391471.0
+2014-12-07,15.56250286102295,15.712503433227539,15.412503242492676,15.56250286102295,1430695.0
+2014-12-08,15.56250286102295,15.712503433227539,15.450002670288086,15.450002670288086,624551.0
+2014-12-09,15.075002670288086,15.262502670288086,14.775003433227539,15.112503051757812,848809.0
+2014-12-10,15.075002670288086,15.18750286102295,14.925003051757812,15.00000286102295,523154.0
+2014-12-11,14.962503433227539,15.412503242492676,13.87500286102295,15.412503242492676,2265322.0
+2014-12-14,14.850003242492676,15.18750286102295,14.62500286102295,14.62500286102295,973533.0
+2014-12-15,14.775003433227539,14.925003051757812,13.275003433227539,13.350003242492676,1558519.0
+2014-12-16,12.75000286102295,12.75000286102295,12.037503242492676,12.075002670288086,1648942.0
+2014-12-17,12.300003051757812,13.087503433227539,11.925002098083496,13.087503433227539,2095007.0
+2014-12-18,13.537503242492676,14.175003051757812,13.50000286102295,14.175003051757812,3972027.0
+2014-12-21,14.62500286102295,14.775003433227539,14.212503433227539,14.62500286102295,2843903.0
+2014-12-22,14.43750286102295,14.850003242492676,14.362503051757812,14.737503051757812,1082637.0
+2014-12-23,14.62500286102295,14.925003051757812,14.512502670288086,14.925003051757812,1155898.0
+2014-12-24,14.925003051757812,16.312503814697266,14.925003051757812,16.312503814697266,3452245.0
+2014-12-25,16.27500343322754,16.350004196166992,15.600003242492676,15.900003433227539,1550834.0
+2014-12-28,15.975003242492676,16.725004196166992,15.975003242492676,16.162504196166992,1833352.0
+2014-12-29,16.27500343322754,16.687503814697266,16.01250457763672,16.46250343322754,2262704.0
+2014-12-30,15.900003433227539,16.312503814697266,15.600003242492676,15.600003242492676,1305622.0
+2014-12-31,15.787503242492676,15.900003433227539,14.43750286102295,15.37500286102295,1058043.0
+2015-01-01,15.525003433227539,15.600003242492676,15.18750286102295,15.262502670288086,642890.0
+2015-01-04,15.037503242492676,15.300003051757812,15.00000286102295,15.075002670288086,295558.0
+2015-01-05,14.775003433227539,14.850003242492676,14.25000286102295,14.400003433227539,633799.0
+2015-01-06,14.025003433227539,14.775003433227539,13.275003433227539,14.775003433227539,1594072.0
+2015-01-07,14.775003433227539,15.600003242492676,14.62500286102295,15.112503051757812,2742653.0
+2015-01-08,15.225003242492676,15.600003242492676,15.225003242492676,15.450002670288086,979093.0
+2015-01-11,15.450002670288086,15.675003051757812,15.262502670288086,15.600003242492676,973682.0
+2015-01-12,15.637502670288086,15.75000286102295,15.56250286102295,15.56250286102295,751869.0
+2015-01-13,15.262502670288086,15.75000286102295,15.262502670288086,15.75000286102295,428962.0
+2015-01-14,15.787503242492676,15.787503242492676,15.600003242492676,15.675003051757812,704534.0
+2015-01-15,15.75000286102295,15.900003433227539,15.675003051757812,15.675003051757812,966609.0
+2015-01-18,15.900003433227539,16.350004196166992,15.825002670288086,15.825002670288086,944519.0
+2015-01-19,15.93750286102295,15.93750286102295,15.675003051757812,15.712503433227539,796149.0
+2015-01-20,15.525003433227539,15.712503433227539,15.412503242492676,15.675003051757812,1137487.0
+2015-01-21,15.675003051757812,15.75000286102295,15.525003433227539,15.525003433227539,859267.0
+2015-01-22,15.450002670288086,15.93750286102295,15.450002670288086,15.900003433227539,1046193.0
+2015-01-26,16.125003814697266,16.57500457763672,16.01250457763672,16.38750457763672,3329020.0
+2015-01-27,16.46250343322754,16.912504196166992,16.312503814697266,16.83750343322754,2114332.0
+2015-01-28,16.912504196166992,17.175003051757812,16.875003814697266,17.175003051757812,2332140.0
+2015-01-29,17.13750457763672,17.32500457763672,17.02500343322754,17.13750457763672,1664344.0
+2015-02-01,17.475004196166992,17.662504196166992,17.287504196166992,17.287504196166992,3021491.0
+2015-02-02,17.362503051757812,17.625003814697266,17.21250343322754,17.475004196166992,2220080.0
+2015-02-03,17.550003051757812,17.662504196166992,17.40000343322754,17.550003051757812,1724178.0
+2015-02-04,17.58750343322754,17.58750343322754,17.32500457763672,17.437503814697266,1218010.0
+2015-02-05,17.40000343322754,17.40000343322754,17.21250343322754,17.250003814697266,1716175.0
+2015-02-08,17.250003814697266,17.362503051757812,17.175003051757812,17.21250343322754,2087294.0
+2015-02-09,17.250003814697266,17.250003814697266,17.175003051757812,17.250003814697266,1600547.0
+2015-02-10,17.21250343322754,17.21250343322754,17.02500343322754,17.02500343322754,1097335.0
+2015-02-11,17.062503814697266,17.062503814697266,16.537504196166992,16.57500457763672,1594680.0
+2015-02-12,16.57500457763672,17.02500343322754,16.57500457763672,16.875003814697266,1541886.0
+2015-02-15,17.100004196166992,17.40000343322754,16.95000457763672,17.362503051757812,4103734.0
+2015-02-16,17.362503051757812,17.475004196166992,17.13750457763672,17.362503051757812,2835139.0
+2015-02-17,17.32500457763672,17.550003051757812,17.13750457763672,17.21250343322754,2366734.0
+2015-02-18,17.250003814697266,17.32500457763672,17.175003051757812,17.250003814697266,1112654.0
+2015-02-19,17.175003051757812,17.32500457763672,17.175003051757812,17.287504196166992,794761.0
+2015-02-22,17.287504196166992,17.550003051757812,17.287504196166992,17.475004196166992,2389934.0
+2015-02-23,17.437503814697266,17.550003051757812,17.175003051757812,17.21250343322754,1327402.0
+2015-02-24,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-02-25,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-02-26,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-01,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-02,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-03,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-04,17.21250343322754,17.21250343322754,17.21250343322754,17.21250343322754,0.0
+2015-03-05,17.437503814697266,17.662504196166992,17.437503814697266,17.51250457763672,2796084.0
+2015-03-08,18.45000457763672,18.487503051757812,18.000003814697266,18.07500457763672,4023276.0
+2015-03-09,18.45000457763672,18.487503051757812,18.000003814697266,18.07500457763672,4023276.0
+2015-03-10,18.15000343322754,18.300003051757812,18.000003814697266,18.112503051757812,2562943.0
+2015-03-11,18.07500457763672,18.375003814697266,17.925003051757812,18.300003051757812,2734065.0
+2015-03-12,18.487503051757812,18.750003814697266,18.300003051757812,18.600004196166992,3799325.0
+2015-03-15,18.45000457763672,19.050003051757812,18.33750343322754,18.750003814697266,4560925.0
+2015-03-16,18.750003814697266,18.82500457763672,18.037504196166992,18.26250457763672,2533399.0
+2015-03-17,18.225004196166992,18.225004196166992,17.625003814697266,18.187503814697266,3815275.0
+2015-03-18,18.037504196166992,18.187503814697266,16.725004196166992,17.662504196166992,3000455.0
+2015-03-19,18.037504196166992,18.26250457763672,17.812503814697266,18.225004196166992,3084623.0
+2015-03-22,18.45000457763672,19.425003051757812,18.45000457763672,19.050003051757812,10524213.0
+2015-03-23,19.125003814697266,19.350004196166992,18.82500457763672,18.90000343322754,4251092.0
+2015-03-24,18.000003814697266,18.112503051757812,17.51250457763672,17.625003814697266,7690736.0
+2015-03-25,17.58750343322754,17.77500343322754,16.01250457763672,16.125003814697266,3852728.0
+2015-03-26,15.75000286102295,16.237503051757812,15.37500286102295,15.675003051757812,2742379.0
+2015-03-29,16.08750343322754,16.65000343322754,16.08750343322754,16.237503051757812,3309393.0
+2015-03-30,16.20000457763672,16.912504196166992,16.20000457763672,16.425003051757812,4138418.0
+2015-03-31,16.500003814697266,16.65000343322754,15.900003433227539,16.050003051757812,1393406.0
+2015-04-01,15.93750286102295,16.125003814697266,15.600003242492676,15.712503433227539,3623475.0
+2015-04-02,15.787503242492676,15.825002670288086,15.487503051757812,15.56250286102295,1875707.0
+2015-04-05,15.450002670288086,15.600003242492676,15.225003242492676,15.450002670288086,1394646.0
+2015-04-06,15.487503051757812,15.637502670288086,15.450002670288086,15.56250286102295,768726.0
+2015-04-07,15.637502670288086,16.38750457763672,15.637502670288086,16.237503051757812,5226862.0
+2015-04-08,16.20000457763672,16.65000343322754,16.125003814697266,16.312503814697266,5557789.0
+2015-04-09,16.312503814697266,16.57500457763672,16.237503051757812,16.46250343322754,2892539.0
+2015-04-12,16.57500457763672,17.02500343322754,16.537504196166992,16.76250457763672,3975203.0
+2015-04-13,16.725004196166992,17.250003814697266,16.687503814697266,17.175003051757812,2951153.0
+2015-04-14,17.21250343322754,17.662504196166992,17.21250343322754,17.550003051757812,5794930.0
+2015-04-15,18.000003814697266,18.000003814697266,17.550003051757812,17.662504196166992,7566342.0
+2015-04-16,17.77500343322754,17.77500343322754,17.550003051757812,17.737503051757812,5358753.0
+2015-04-19,17.96250343322754,18.412504196166992,17.925003051757812,18.187503814697266,5419630.0
+2015-04-20,18.187503814697266,18.187503814697266,17.925003051757812,18.037504196166992,3207977.0
+2015-04-21,17.96250343322754,18.33750343322754,17.96250343322754,18.187503814697266,3566436.0
+2015-04-22,18.45000457763672,18.63750457763672,18.300003051757812,18.562503814697266,6231281.0
+2015-04-23,18.562503814697266,18.975004196166992,18.562503814697266,18.750003814697266,7641790.0
+2015-04-26,18.000003814697266,18.112503051757812,17.925003051757812,18.06000328063965,4775710.0
+2015-04-27,18.112503051757812,18.15000343322754,17.96250343322754,18.000003814697266,2219186.0
+2015-04-28,18.037504196166992,18.225004196166992,18.000003814697266,18.04500389099121,3337999.0
+2015-04-29,18.15000343322754,18.187503814697266,17.925003051757812,18.14250373840332,3011188.0
+2015-04-30,18.15000343322754,18.225004196166992,17.96250343322754,18.000003814697266,3450593.0
+2015-05-03,18.000003814697266,18.187503814697266,17.88750457763672,18.022504806518555,3792765.0
+2015-05-04,18.037504196166992,18.07500457763672,17.96250343322754,18.030004501342773,664953.0
+2015-05-05,18.07500457763672,18.15000343322754,17.96250343322754,18.030004501342773,1613710.0
+2015-05-06,18.000003814697266,18.000003814697266,17.88750457763672,17.902503967285156,1272925.0
+2015-05-07,17.925003051757812,17.925003051757812,17.58750343322754,17.737503051757812,1742938.0
+2015-05-10,17.77500343322754,17.850004196166992,17.70000457763672,17.752504348754883,952451.0
+2015-05-11,17.737503051757812,17.77500343322754,17.32500457763672,17.39250373840332,1228507.0
+2015-05-12,17.32500457763672,17.40000343322754,17.175003051757812,17.257503509521484,1068795.0
+2015-05-13,17.250003814697266,17.32500457763672,17.100004196166992,17.21250343322754,2938963.0
+2015-05-14,17.250003814697266,17.287504196166992,17.02500343322754,17.1975040435791,2198992.0
+2015-05-17,17.250003814697266,17.58750343322754,17.250003814697266,17.535003662109375,2464388.0
+2015-05-18,17.550003051757812,17.70000457763672,17.40000343322754,17.565004348754883,1758652.0
+2015-05-19,17.625003814697266,17.70000457763672,17.51250457763672,17.595003128051758,1141959.0
+2015-05-20,17.550003051757812,17.70000457763672,17.51250457763672,17.527503967285156,2515576.0
+2015-05-21,17.550003051757812,17.70000457763672,17.475004196166992,17.535003662109375,2198048.0
+2015-05-24,17.550003051757812,17.58750343322754,17.437503814697266,17.550003051757812,1160225.0
+2015-05-25,17.58750343322754,18.037504196166992,17.550003051757812,17.850004196166992,3594648.0
+2015-05-26,17.850004196166992,17.96250343322754,17.737503051757812,17.812503814697266,2573755.0
+2015-05-27,17.850004196166992,17.925003051757812,17.77500343322754,17.812503814697266,1624094.0
+2015-05-28,17.77500343322754,17.850004196166992,17.737503051757812,17.812503814697266,1746123.0
+2015-05-31,17.812503814697266,17.850004196166992,17.70000457763672,17.70000457763672,661405.0
+2015-06-01,17.70000457763672,17.70000457763672,17.32500457763672,17.475004196166992,1271982.0
+2015-06-02,17.625003814697266,17.625003814697266,17.362503051757812,17.39250373840332,1939759.0
+2015-06-03,17.40000343322754,17.40000343322754,17.250003814697266,17.265003204345703,847227.0
+2015-06-04,17.287504196166992,17.287504196166992,17.13750457763672,17.250003814697266,941055.0
+2015-06-07,17.250003814697266,17.250003814697266,16.987503051757812,17.062503814697266,1214278.0
+2015-06-08,17.02500343322754,17.02500343322754,16.987503051757812,17.02500343322754,551153.0
+2015-06-09,16.95000457763672,17.062503814697266,16.875003814697266,16.995004653930664,839881.0
+2015-06-10,17.062503814697266,17.250003814697266,17.02500343322754,17.250003814697266,1095569.0
+2015-06-11,17.21250343322754,17.250003814697266,17.13750457763672,17.22750473022461,279706.0
+2015-06-14,17.287504196166992,17.437503814697266,17.21250343322754,17.407503128051758,1074422.0
+2015-06-15,17.437503814697266,17.475004196166992,17.250003814697266,17.257503509521484,1550006.0
+2015-06-16,17.250003814697266,17.32500457763672,17.21250343322754,17.257503509521484,267643.0
+2015-06-17,17.32500457763672,17.32500457763672,17.13750457763672,17.242504119873047,430397.0
+2015-06-18,17.250003814697266,17.250003814697266,17.100004196166992,17.152503967285156,613095.0
+2015-06-21,17.100004196166992,17.13750457763672,16.912504196166992,16.912504196166992,445445.0
+2015-06-22,16.912504196166992,16.987503051757812,16.800003051757812,16.897504806518555,691835.0
+2015-06-23,16.875003814697266,16.95000457763672,16.800003051757812,16.912504196166992,674254.0
+2015-06-24,16.95000457763672,17.13750457763672,16.912504196166992,17.100004196166992,1084869.0
+2015-06-25,17.062503814697266,17.100004196166992,16.83750343322754,16.890003204345703,1614423.0
+2015-06-28,16.875003814697266,16.875003814697266,16.537504196166992,16.5675048828125,923011.0
+2015-06-29,16.46250343322754,16.46250343322754,16.08750343322754,16.140003204345703,554069.0
+2015-06-30,15.975003242492676,16.050003051757812,15.675003051757812,15.990002632141113,1777047.0
+2015-07-01,16.050003051757812,16.08750343322754,15.862503051757812,15.93000316619873,1797035.0
+2015-07-02,15.93750286102295,16.08750343322754,15.93750286102295,16.0725040435791,818747.0
+2015-07-05,16.050003051757812,16.050003051757812,15.93750286102295,15.945002555847168,633158.0
+2015-07-06,15.825002670288086,15.93750286102295,15.75000286102295,15.810003280639648,1297989.0
+2015-07-07,15.825002670288086,15.862503051757812,15.787503242492676,15.825002670288086,362726.0
+2015-07-08,15.787503242492676,15.862503051757812,15.712503433227539,15.810003280639648,152843.0
+2015-07-09,15.825002670288086,16.050003051757812,15.787503242492676,15.975003242492676,2444098.0
+2015-07-12,16.500003814697266,16.65000343322754,16.20000457763672,16.252504348754883,2955047.0
+2015-07-13,16.312503814697266,16.350004196166992,16.162504196166992,16.222503662109375,618819.0
+2015-07-14,16.27500343322754,16.27500343322754,16.20000457763672,16.2600040435791,918479.0
+2015-07-15,16.27500343322754,16.500003814697266,16.27500343322754,16.395004272460938,1430932.0
+2015-07-19,16.395004272460938,16.395004272460938,16.395004272460938,16.395004272460938,0.0
+2015-07-20,16.395004272460938,16.395004272460938,16.395004272460938,16.395004272460938,0.0
+2015-07-21,16.395004272460938,16.395004272460938,16.395004272460938,16.395004272460938,0.0
+2015-07-22,16.57500457763672,16.612503051757812,16.425003051757812,16.500003814697266,1455888.0
+2015-07-23,16.425003051757812,16.57500457763672,16.425003051757812,16.507503509521484,1356147.0
+2015-07-26,16.57500457763672,16.57500457763672,16.425003051757812,16.45500373840332,1199971.0
+2015-07-27,16.425003051757812,16.46250343322754,16.125003814697266,16.20000457763672,865457.0
+2015-07-28,16.125003814697266,16.38750457763672,16.050003051757812,16.08750343322754,839555.0
+2015-07-29,16.162504196166992,16.38750457763672,16.125003814697266,16.312503814697266,1070389.0
+2015-07-30,16.27500343322754,16.425003051757812,16.20000457763672,16.320003509521484,966835.0
+2015-08-02,16.312503814697266,16.312503814697266,15.787503242492676,15.847502708435059,1542370.0
+2015-08-03,15.975003242492676,15.975003242492676,15.825002670288086,15.93750286102295,919798.0
+2015-08-04,15.825002670288086,16.162504196166992,15.825002670288086,16.117504119873047,2983520.0
+2015-08-05,16.162504196166992,16.162504196166992,15.975003242492676,16.035003662109375,1243918.0
+2015-08-06,15.900003433227539,15.93750286102295,15.825002670288086,15.870002746582031,1007109.0
+2015-08-09,15.75000286102295,15.900003433227539,15.675003051757812,15.787503242492676,1483423.0
+2015-08-10,15.787503242492676,16.01250457763672,15.787503242492676,15.885003089904785,2366918.0
+2015-08-11,15.900003433227539,15.975003242492676,15.600003242492676,15.65250301361084,1127245.0
+2015-08-12,15.56250286102295,15.56250286102295,15.075002670288086,15.232502937316895,3646044.0
+2015-08-13,15.225003242492676,15.262502670288086,15.150003433227539,15.195002555847168,815175.0
+2015-08-16,15.150003433227539,15.225003242492676,14.775003433227539,14.947503089904785,1596766.0
+2015-08-17,14.775003433227539,15.00000286102295,14.775003433227539,14.932502746582031,1117886.0
+2015-08-18,14.850003242492676,14.925003051757812,14.400003433227539,14.497503280639648,2728439.0
+2015-08-19,14.43750286102295,14.550003051757812,13.537503242492676,13.642502784729004,2223116.0
+2015-08-20,13.275003433227539,13.87500286102295,12.75000286102295,13.732502937316895,3400161.0
+2015-08-23,12.975003242492676,13.275003433227539,12.75000286102295,12.810003280639648,2922967.0
+2015-08-24,12.93750286102295,13.050003051757812,11.775001525878906,11.910001754760742,2757451.0
+2015-08-25,12.00000286102295,12.975003242492676,11.88750171661377,12.93750286102295,5749301.0
+2015-08-26,12.412503242492676,12.75000286102295,12.300003051757812,12.412503242492676,2841175.0
+2015-08-27,12.787503242492676,13.12500286102295,12.787503242492676,12.907503128051758,3599143.0
+2015-08-30,13.425003051757812,13.425003051757812,12.93750286102295,12.975003242492676,2854413.0
+2015-08-31,12.825002670288086,12.900003433227539,12.637502670288086,12.810003280639648,1639299.0
+2015-09-01,12.862503051757812,12.862503051757812,12.637502670288086,12.675003051757812,1181626.0
+2015-09-02,12.600003242492676,12.675003051757812,12.450002670288086,12.577503204345703,778193.0
+2015-09-03,12.787503242492676,12.787503242492676,12.637502670288086,12.772502899169922,1241475.0
+2015-09-06,12.712503433227539,12.93750286102295,12.675003051757812,12.892502784729004,563609.0
+2015-09-07,12.975003242492676,13.050003051757812,12.862503051757812,12.93750286102295,1029855.0
+2015-09-08,12.975003242492676,13.31250286102295,12.900003433227539,13.260003089904785,1642996.0
+2015-09-09,13.387502670288086,13.612503051757812,13.275003433227539,13.440003395080566,4526374.0
+2015-09-10,13.237503051757812,13.537503242492676,13.162503242492676,13.455002784729004,1857023.0
+2015-09-13,13.31250286102295,13.650003433227539,13.31250286102295,13.582503318786621,1276654.0
+2015-09-14,13.575002670288086,13.612503051757812,13.350003242492676,13.417503356933594,782009.0
+2015-09-15,13.50000286102295,13.50000286102295,13.350003242492676,13.440003395080566,381069.0
+2015-09-16,13.575002670288086,13.650003433227539,13.50000286102295,13.50000286102295,749458.0
+2015-09-17,13.537503242492676,13.537503242492676,13.31250286102295,13.31250286102295,465819.0
+2015-09-20,13.275003433227539,13.275003433227539,13.087503433227539,13.162503242492676,326123.0
+2015-09-21,13.162503242492676,13.350003242492676,13.162503242492676,13.245002746582031,321554.0
+2015-09-27,13.245002746582031,13.245002746582031,13.245002746582031,13.245002746582031,0.0
+2015-09-28,13.245002746582031,13.245002746582031,13.245002746582031,13.245002746582031,0.0
+2015-09-29,12.75000286102295,13.012502670288086,12.75000286102295,12.900003433227539,291599.0
+2015-09-30,13.12500286102295,13.31250286102295,12.975003242492676,13.245002746582031,403719.0
+2015-10-01,13.31250286102295,13.31250286102295,13.087503433227539,13.102502822875977,545714.0
+2015-10-04,13.12500286102295,13.237503051757812,12.975003242492676,13.230003356933594,811785.0
+2015-10-05,13.275003433227539,13.425003051757812,13.237503051757812,13.380002975463867,670526.0
+2015-10-06,13.462503433227539,13.575002670288086,13.350003242492676,13.455002784729004,1008745.0
+2015-10-07,13.537503242492676,13.68750286102295,13.50000286102295,13.575002670288086,1801519.0
+2015-10-08,13.575002670288086,13.725003242492676,13.50000286102295,13.627503395080566,1720132.0
+2015-10-11,13.68750286102295,14.137502670288086,13.68750286102295,14.025003433227539,2492072.0
+2015-10-12,14.100003242492676,14.325002670288086,13.912503242492676,14.137502670288086,2190062.0
+2015-10-13,13.912503242492676,14.175003051757812,13.912503242492676,14.122503280639648,976893.0
+2015-10-14,14.100003242492676,14.100003242492676,13.87500286102295,14.070002555847168,634250.0
+2015-10-15,14.025003433227539,14.137502670288086,13.950002670288086,13.987503051757812,1165993.0
+2015-10-18,14.362503051757812,14.362503051757812,14.025003433227539,14.167503356933594,6299675.0
+2015-10-19,14.175003051757812,14.43750286102295,13.950002670288086,14.010003089904785,4471454.0
+2015-10-20,13.800003051757812,14.06250286102295,13.725003242492676,13.87500286102295,2119783.0
+2015-10-21,13.950002670288086,14.400003433227539,13.912503242492676,14.160002708435059,4381697.0
+2015-10-22,14.25000286102295,14.287503242492676,13.912503242492676,14.167503356933594,1974963.0
+2015-10-25,14.25000286102295,14.475003242492676,14.025003433227539,14.047503471374512,2519048.0
+2015-10-26,14.06250286102295,14.175003051757812,13.800003051757812,14.145003318786621,1891736.0
+2015-10-27,14.100003242492676,14.100003242492676,13.425003051757812,13.552502632141113,1781700.0
+2015-10-28,13.575002670288086,13.68750286102295,13.237503051757812,13.507502555847168,1420142.0
+2015-10-29,13.575002670288086,13.650003433227539,13.387502670288086,13.49250316619873,759073.0
+2015-11-01,13.425003051757812,13.425003051757812,13.162503242492676,13.335002899169922,1027341.0
+2015-11-02,13.31250286102295,14.662503242492676,13.275003433227539,14.640003204345703,2922147.0
+2015-11-03,14.700002670288086,14.700002670288086,13.725003242492676,13.852502822875977,3934491.0
+2015-11-04,13.987503051757812,14.025003433227539,13.650003433227539,13.912503242492676,1695296.0
+2015-11-05,13.950002670288086,14.43750286102295,13.950002670288086,14.122503280639648,2437632.0
+2015-11-08,14.100003242492676,14.100003242492676,13.87500286102295,14.017502784729004,1349479.0
+2015-11-09,14.025003433227539,14.212503433227539,14.025003433227539,14.160002708435059,586109.0
+2015-11-10,14.100003242492676,14.175003051757812,14.025003433227539,14.100003242492676,647426.0
+2015-11-11,14.100003242492676,14.362503051757812,14.100003242492676,14.332503318786621,1007957.0
+2015-11-12,14.287503242492676,14.362503051757812,14.175003051757812,14.257502555847168,423671.0
+2015-11-15,13.987503051757812,14.025003433227539,13.725003242492676,13.732502937316895,1721566.0
+2015-11-16,13.762502670288086,14.025003433227539,13.68750286102295,13.995002746582031,705567.0
+2015-11-17,13.987503051757812,14.25000286102295,13.987503051757812,14.09250259399414,1078926.0
+2015-11-18,14.06250286102295,14.06250286102295,13.912503242492676,13.950002670288086,511899.0
+2015-11-19,13.987503051757812,14.175003051757812,13.987503051757812,14.130002975463867,503337.0
+2015-11-22,14.25000286102295,14.587503433227539,14.25000286102295,14.355003356933594,1745550.0
+2015-11-23,14.325002670288086,14.325002670288086,14.025003433227539,14.040002822875977,842050.0
+2015-11-24,14.06250286102295,14.175003051757812,13.950002670288086,14.040002822875977,985294.0
+2015-11-25,14.06250286102295,14.06250286102295,13.837503433227539,13.845003128051758,810825.0
+2015-11-26,13.87500286102295,13.987503051757812,13.68750286102295,13.822503089904785,1938250.0
+2015-11-29,13.87500286102295,13.912503242492676,13.725003242492676,13.770003318786621,430207.0
+2015-11-30,13.762502670288086,14.06250286102295,13.725003242492676,13.852502822875977,1320137.0
+2015-12-01,13.87500286102295,14.06250286102295,13.837503433227539,14.010003089904785,1451234.0
+2015-12-02,14.06250286102295,14.06250286102295,13.87500286102295,13.897502899169922,1225981.0
+2015-12-03,13.87500286102295,13.950002670288086,13.725003242492676,13.77750301361084,1392103.0
+2015-12-06,13.68750286102295,13.837503433227539,13.68750286102295,13.800003051757812,752379.0
+2015-12-07,13.800003051757812,13.800003051757812,13.650003433227539,13.68750286102295,501915.0
+2015-12-08,13.650003433227539,13.650003433227539,13.350003242492676,13.50000286102295,682073.0
+2015-12-09,13.575002670288086,13.800003051757812,13.462503433227539,13.68750286102295,1377624.0
+2015-12-10,13.725003242492676,13.762502670288086,13.612503051757812,13.68750286102295,1099878.0
+2015-12-13,13.237503051757812,13.575002670288086,13.237503051757812,13.425003051757812,721542.0
+2015-12-14,13.50000286102295,13.50000286102295,12.75000286102295,12.810003280639648,1547094.0
+2015-12-15,12.900003433227539,13.087503433227539,12.862503051757812,12.990002632141113,927591.0
+2015-12-16,13.050003051757812,13.12500286102295,12.900003433227539,13.012502670288086,697018.0
+2015-12-17,13.012502670288086,13.162503242492676,13.012502670288086,13.110003471374512,2135602.0
+2015-12-20,12.975003242492676,13.050003051757812,12.93750286102295,12.975003242492676,645317.0
+2015-12-21,12.975003242492676,13.200002670288086,12.975003242492676,13.162503242492676,860667.0
+2015-12-22,13.200002670288086,13.350003242492676,13.200002670288086,13.260003089904785,876725.0
+2015-12-23,13.275003433227539,13.425003051757812,13.162503242492676,13.192502975463867,921946.0
+2015-12-24,13.275003433227539,13.275003433227539,13.162503242492676,13.162503242492676,298455.0
+2015-12-27,13.200002670288086,13.31250286102295,13.087503433227539,13.237503051757812,1121171.0
+2015-12-28,13.237503051757812,13.350003242492676,13.162503242492676,13.222502708435059,859938.0
+2015-12-29,13.012502670288086,13.350003242492676,12.787503242492676,13.290002822875977,1466870.0
+2015-12-30,13.350003242492676,13.762502670288086,13.275003433227539,13.68750286102295,1910388.0
+2015-12-31,13.612503051757812,13.800003051757812,13.575002670288086,13.740002632141113,1155338.0
+2016-01-03,13.537503242492676,13.800003051757812,13.537503242492676,13.635003089904785,633651.0
+2016-01-04,13.575002670288086,13.575002670288086,13.237503051757812,13.260003089904785,1116355.0
+2016-01-05,13.275003433227539,13.50000286102295,13.162503242492676,13.425003051757812,777747.0
+2016-01-06,13.425003051757812,13.462503433227539,13.087503433227539,13.102502822875977,866215.0
+2016-01-07,12.75000286102295,12.75000286102295,12.37500286102295,12.540002822875977,1302707.0
+2016-01-10,12.540002822875977,12.540002822875977,12.540002822875977,12.540002822875977,0.0
+2016-01-11,12.540002822875977,12.540002822875977,12.540002822875977,12.540002822875977,0.0
+2016-01-12,12.300003051757812,12.300003051757812,11.962501525878906,12.00000286102295,2514735.0
+2016-01-13,12.075002670288086,12.18750286102295,11.962501525878906,12.060003280639648,1408308.0
+2016-01-14,11.925002098083496,12.00000286102295,10.875001907348633,11.310002326965332,2133119.0
+2016-01-17,10.875001907348633,11.10000228881836,10.20000171661377,10.320001602172852,2761904.0
+2016-01-18,10.875001907348633,11.32500171661377,10.800002098083496,11.32500171661377,7034082.0
+2016-01-19,11.437501907348633,12.18750286102295,11.437501907348633,12.142502784729004,5279609.0
+2016-01-20,11.70000171661377,11.85000228881836,11.587501525878906,11.647501945495605,2489107.0
+2016-01-21,11.550002098083496,12.787503242492676,11.550002098083496,12.607502937316895,3305387.0
+2016-01-24,13.12500286102295,13.350003242492676,12.450002670288086,12.495002746582031,4039966.0
+2016-01-25,12.487503051757812,12.487503051757812,12.112503051757812,12.18750286102295,1788666.0
+2016-01-26,11.775001525878906,12.262502670288086,11.70000171661377,12.18750286102295,5652222.0
+2016-01-27,12.262502670288086,12.37500286102295,12.112503051757812,12.232502937316895,2128027.0
+2016-01-28,12.337503433227539,12.787503242492676,12.337503433227539,12.74250316619873,4519810.0
+2016-01-31,13.012502670288086,13.12500286102295,12.637502670288086,12.630002975463867,4353557.0
+2016-02-01,12.56250286102295,12.600003242492676,12.450002670288086,12.495002746582031,2662562.0
+2016-02-02,12.412503242492676,12.975003242492676,12.37500286102295,12.74250316619873,13528723.0
+2016-02-03,12.675003051757812,13.200002670288086,12.675003051757812,13.102502822875977,5188256.0
+2016-02-04,13.31250286102295,13.425003051757812,12.75000286102295,12.84000301361084,4289753.0
+2016-02-07,12.75000286102295,12.825002670288086,12.525003433227539,12.615002632141113,1670330.0
+2016-02-08,12.712503433227539,12.825002670288086,12.56250286102295,12.667503356933594,2114667.0
+2016-02-09,12.487503051757812,12.637502670288086,12.487503051757812,12.56250286102295,4267290.0
+2016-02-10,12.450002670288086,13.200002670288086,12.450002670288086,13.132502555847168,4219190.0
+2016-02-11,13.12500286102295,13.12500286102295,12.75000286102295,12.825002670288086,2960253.0
+2016-02-14,12.975003242492676,13.012502670288086,12.637502670288086,12.65250301361084,2807760.0
+2016-02-15,12.712503433227539,12.862503051757812,12.675003051757812,12.765003204345703,2017950.0
+2016-02-16,12.93750286102295,13.012502670288086,12.75000286102295,12.817502975463867,2056852.0
+2016-02-17,12.787503242492676,12.900003433227539,12.787503242492676,12.825002670288086,1998024.0
+2016-02-18,12.862503051757812,13.237503051757812,12.862503051757812,13.147502899169922,3918001.0
+2016-02-21,13.200002670288086,13.725003242492676,13.12500286102295,13.425003051757812,2765283.0
+2016-02-22,13.537503242492676,13.725003242492676,13.50000286102295,13.582503318786621,979546.0
+2016-02-23,13.575002670288086,13.68750286102295,13.537503242492676,13.612503051757812,549294.0
+2016-02-24,13.462503433227539,13.575002670288086,13.350003242492676,13.425003051757812,667282.0
+2016-02-25,13.462503433227539,13.987503051757812,13.425003051757812,13.710002899169922,1724836.0
+2016-02-28,14.025003433227539,14.512502670288086,13.837503433227539,14.422503471374512,2389079.0
+2016-02-29,14.43750286102295,14.475003242492676,14.025003433227539,14.09250259399414,1549466.0
+2016-03-01,14.25000286102295,14.43750286102295,14.25000286102295,14.407503128051758,717793.0
+2016-03-02,14.550003051757812,14.587503433227539,14.25000286102295,14.347502708435059,792673.0
+2016-03-03,14.362503051757812,14.925003051757812,14.362503051757812,14.65500259399414,1194106.0
+2016-03-06,14.925003051757812,14.925003051757812,14.775003433227539,14.80500316619873,860178.0
+2016-03-07,14.81250286102295,14.887502670288086,14.700002670288086,14.700002670288086,606361.0
+2016-03-08,14.850003242492676,14.850003242492676,14.43750286102295,14.677502632141113,977905.0
+2016-03-09,14.62500286102295,14.662503242492676,14.550003051757812,14.587503433227539,713585.0
+2016-03-10,14.62500286102295,14.62500286102295,14.512502670288086,14.520003318786621,468263.0
+2016-03-13,14.587503433227539,14.662503242492676,14.512502670288086,14.587503433227539,526662.0
+2016-03-14,14.62500286102295,14.62500286102295,14.400003433227539,14.400003433227539,380647.0
+2016-03-15,14.400003433227539,14.43750286102295,14.362503051757812,14.370002746582031,225753.0
+2016-03-16,14.400003433227539,14.737503051757812,14.362503051757812,14.685003280639648,538045.0
+2016-03-17,14.775003433227539,14.887502670288086,14.775003433227539,14.850003242492676,829705.0
+2016-03-20,14.887502670288086,15.150003433227539,14.887502670288086,15.037503242492676,629439.0
+2016-03-21,15.00000286102295,15.037503242492676,14.850003242492676,14.962503433227539,947835.0
+2016-03-22,15.00000286102295,15.037503242492676,14.775003433227539,14.940003395080566,906854.0
+2016-03-23,14.962503433227539,15.225003242492676,14.925003051757812,15.127503395080566,1307699.0
+2016-03-24,15.150003433227539,15.262502670288086,15.00000286102295,15.150003433227539,1089922.0
+2016-03-27,15.300003051757812,15.75000286102295,15.300003051757812,15.345003128051758,2299311.0
+2016-03-28,15.450002670288086,15.56250286102295,15.225003242492676,15.435003280639648,1563244.0
+2016-03-29,15.37500286102295,15.450002670288086,15.300003051757812,15.352502822875977,572361.0
+2016-03-30,15.37500286102295,15.487503051757812,15.300003051757812,15.420002937316895,891402.0
+2016-03-31,15.450002670288086,15.450002670288086,15.262502670288086,15.360003471374512,1408950.0
+2016-04-03,15.18750286102295,15.18750286102295,14.700002670288086,14.835002899169922,1201411.0
+2016-04-04,14.925003051757812,15.075002670288086,14.81250286102295,14.962503433227539,741422.0
+2016-04-05,14.887502670288086,14.962503433227539,14.887502670288086,14.925003051757812,469509.0
+2016-04-06,15.00000286102295,15.262502670288086,15.00000286102295,15.00000286102295,2296860.0
+2016-04-07,15.037503242492676,15.150003433227539,14.962503433227539,14.985003471374512,643070.0
+2016-04-10,15.075002670288086,15.112503051757812,15.00000286102295,15.037503242492676,567370.0
+2016-04-11,15.00000286102295,15.037503242492676,14.962503433227539,14.99250316619873,721955.0
+2016-04-12,15.00000286102295,15.225003242492676,15.00000286102295,15.18000316619873,1466380.0
+2016-04-13,15.225003242492676,15.300003051757812,15.18750286102295,15.27750301361084,801785.0
+2016-04-14,15.225003242492676,15.412503242492676,15.225003242492676,15.382502555847168,889609.0
+2016-04-17,15.412503242492676,15.412503242492676,15.112503051757812,15.240002632141113,793269.0
+2016-04-18,15.075002670288086,15.18750286102295,15.00000286102295,15.18000316619873,842513.0
+2016-04-19,15.337503433227539,15.450002670288086,15.225003242492676,15.37500286102295,993610.0
+2016-04-20,15.37500286102295,15.825002670288086,15.300003051757812,15.600003242492676,1589855.0
+2016-04-21,15.637502670288086,15.900003433227539,15.637502670288086,15.810003280639648,2016471.0
+2016-04-24,15.637502670288086,15.900003433227539,15.637502670288086,15.74250316619873,1733290.0
+2016-04-25,15.712503433227539,15.787503242492676,15.600003242492676,15.712503433227539,1612954.0
+2016-04-26,15.75000286102295,15.900003433227539,15.637502670288086,15.862503051757812,1189866.0
+2016-04-27,15.900003433227539,16.08750343322754,15.862503051757812,16.035003662109375,1165203.0
+2016-04-28,16.08750343322754,16.20000457763672,16.01250457763672,16.0725040435791,2189163.0
+2016-05-01,14.962503433227539,15.00000286102295,14.512502670288086,14.685003280639648,10135446.0
+2016-05-02,14.700002670288086,14.737503051757812,14.43750286102295,14.550003051757812,1623942.0
+2016-05-03,14.550003051757812,14.587503433227539,14.137502670288086,14.175003051757812,1381346.0
+2016-05-04,14.100003242492676,14.100003242492676,13.800003051757812,14.05500316619873,3169184.0
+2016-05-05,14.137502670288086,14.212503433227539,14.06250286102295,14.115002632141113,658826.0
+2016-05-08,14.175003051757812,14.287503242492676,14.06250286102295,14.205002784729004,1164831.0
+2016-05-09,14.25000286102295,14.325002670288086,14.175003051757812,14.235003471374512,541919.0
+2016-05-10,14.212503433227539,14.325002670288086,14.137502670288086,14.265003204345703,644031.0
+2016-05-11,14.325002670288086,14.662503242492676,14.25000286102295,14.565003395080566,2377594.0
+2016-05-12,14.587503433227539,14.775003433227539,14.587503433227539,14.662503242492676,1490118.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,14.25000286102295,14.25000286102295,13.87500286102295,13.972502708435059,653917.0
+2016-05-25,14.06250286102295,14.137502670288086,13.800003051757812,13.837503433227539,2690247.0
+2016-05-26,13.87500286102295,13.87500286102295,13.537503242492676,13.560003280639648,1808384.0
+2016-05-29,13.50000286102295,13.50000286102295,13.200002670288086,13.230003356933594,809231.0
+2016-05-30,13.200002670288086,13.237503051757812,12.787503242492676,12.862503051757812,537418.0
+2016-05-31,12.93750286102295,13.31250286102295,12.825002670288086,13.267502784729004,732165.0
+2016-06-01,13.200002670288086,13.275003433227539,13.12500286102295,13.237503051757812,740583.0
+2016-06-02,13.237503051757812,13.50000286102295,13.162503242492676,13.462503433227539,479705.0
+2016-06-05,13.425003051757812,13.50000286102295,13.275003433227539,13.31250286102295,359675.0
+2016-06-06,13.237503051757812,13.425003051757812,13.237503051757812,13.417503356933594,190569.0
+2016-06-07,13.425003051757812,13.68750286102295,13.31250286102295,13.567502975463867,842690.0
+2016-06-08,13.650003433227539,14.175003051757812,13.650003433227539,14.032503128051758,2504572.0
+2016-06-09,14.025003433227539,14.06250286102295,13.912503242492676,13.987503051757812,405747.0
+2016-06-12,13.87500286102295,13.912503242492676,13.725003242492676,13.837503433227539,282445.0
+2016-06-13,13.762502670288086,13.950002670288086,13.725003242492676,13.807502746582031,252350.0
+2016-06-14,,,,,
+2016-06-15,13.762502670288086,13.762502670288086,13.50000286102295,13.545002937316895,321131.0
+2016-06-16,13.50000286102295,13.50000286102295,13.350003242492676,13.350003242492676,174149.0
+2016-06-19,13.462503433227539,13.462503433227539,13.350003242492676,13.395003318786621,133473.0
+2016-06-20,13.387502670288086,13.387502670288086,13.350003242492676,13.387502670288086,39359.0
+2016-06-21,13.387502670288086,14.512502670288086,13.387502670288086,14.28000259399414,1068433.0
+2016-06-22,14.175003051757812,14.775003433227539,13.87500286102295,14.332503318786621,1644796.0
+2016-06-23,14.25000286102295,14.475003242492676,14.100003242492676,14.362503051757812,797262.0
+2016-06-26,13.650003433227539,14.962503433227539,13.650003433227539,14.850003242492676,2760656.0
+2016-06-27,14.887502670288086,15.525003433227539,14.887502670288086,15.262502670288086,2237780.0
+2016-06-28,15.150003433227539,15.412503242492676,15.00000286102295,15.18750286102295,534393.0
+2016-06-29,15.18750286102295,15.262502670288086,14.925003051757812,14.925003051757812,286971.0
+2016-06-30,15.075002670288086,15.56250286102295,15.00000286102295,15.225003242492676,1061634.0
+2016-07-03,15.075002670288086,15.56250286102295,15.00000286102295,15.225003242492676,1061634.0
+2016-07-04,15.225003242492676,15.225003242492676,15.225003242492676,15.225003242492676,0.0
+2016-07-05,15.225003242492676,15.225003242492676,15.225003242492676,15.225003242492676,0.0
+2016-07-06,15.225003242492676,15.225003242492676,15.225003242492676,15.225003242492676,0.0
+2016-07-10,15.975003242492676,16.65000343322754,15.900003433227539,16.08750343322754,1797247.0
+2016-07-11,16.162504196166992,16.162504196166992,15.75000286102295,15.787503242492676,553694.0
+2016-07-12,15.787503242492676,15.862503051757812,15.75000286102295,15.787503242492676,577905.0
+2016-07-14,15.825002670288086,15.862503051757812,15.712503433227539,15.787503242492676,287151.0
+2016-07-17,15.825002670288086,15.825002670288086,15.675003051757812,15.712503433227539,366410.0
+2016-07-18,15.75000286102295,15.787503242492676,15.675003051757812,15.787503242492676,288034.0
+2016-07-19,15.75000286102295,15.900003433227539,15.675003051757812,15.862503051757812,630978.0
+2016-07-20,15.93750286102295,16.500003814697266,15.93750286102295,16.46250343322754,2687191.0
+2016-07-21,16.46250343322754,16.57500457763672,16.312503814697266,16.46250343322754,1603942.0
+2016-07-24,16.425003051757812,16.425003051757812,16.20000457763672,16.20000457763672,551047.0
+2016-07-25,16.20000457763672,16.537504196166992,15.975003242492676,16.537504196166992,620022.0
+2016-07-26,16.350004196166992,16.500003814697266,16.237503051757812,16.350004196166992,276175.0
+2016-07-27,16.20000457763672,16.237503051757812,15.975003242492676,16.050003051757812,520046.0
+2016-07-28,15.93750286102295,16.500003814697266,15.862503051757812,16.38750457763672,1255897.0
+2016-07-31,16.27500343322754,16.987503051757812,16.27500343322754,16.83750343322754,4395341.0
+2016-08-01,16.57500457763672,16.57500457763672,16.162504196166992,16.237503051757812,2767532.0
+2016-08-02,16.20000457763672,16.27500343322754,15.675003051757812,15.900003433227539,1353794.0
+2016-08-03,15.787503242492676,16.237503051757812,15.75000286102295,16.01250457763672,549831.0
+2016-08-04,16.125003814697266,16.125003814697266,15.93750286102295,16.01250457763672,213677.0
+2016-08-07,16.01250457763672,16.162504196166992,16.01250457763672,16.050003051757812,263137.0
+2016-08-08,16.050003051757812,16.20000457763672,16.01250457763672,16.20000457763672,590837.0
+2016-08-09,16.237503051757812,16.38750457763672,16.237503051757812,16.312503814697266,585142.0
+2016-08-10,16.350004196166992,16.38750457763672,16.27500343322754,16.312503814697266,585001.0
+2016-08-11,16.27500343322754,16.312503814697266,16.01250457763672,16.08750343322754,803957.0
+2016-08-14,15.600003242492676,15.75000286102295,15.600003242492676,15.75000286102295,954118.0
+2016-08-15,15.712503433227539,15.862503051757812,15.712503433227539,15.75000286102295,680815.0
+2016-08-16,15.787503242492676,15.825002670288086,15.675003051757812,15.675003051757812,228198.0
+2016-08-17,15.675003051757812,15.675003051757812,15.37500286102295,15.412503242492676,429217.0
+2016-08-18,15.262502670288086,15.262502670288086,14.662503242492676,14.850003242492676,996589.0
+2016-08-21,15.75000286102295,15.787503242492676,14.662503242492676,14.662503242492676,463225.0
+2016-08-22,14.62500286102295,14.62500286102295,14.25000286102295,14.25000286102295,526594.0
+2016-08-23,14.325002670288086,14.512502670288086,14.25000286102295,14.325002670288086,166418.0
+2016-08-24,14.400003433227539,14.62500286102295,14.400003433227539,14.475003242492676,603711.0
+2016-08-25,14.400003433227539,14.475003242492676,14.25000286102295,14.43750286102295,485943.0
+2016-08-28,14.400003433227539,15.525003433227539,14.400003433227539,15.525003433227539,783294.0
+2016-08-29,15.150003433227539,15.712503433227539,15.150003433227539,15.637502670288086,872398.0
+2016-08-30,15.600003242492676,15.675003051757812,15.412503242492676,15.450002670288086,396661.0
+2016-08-31,15.300003051757812,15.412503242492676,15.037503242492676,15.037503242492676,572998.0
+2016-09-01,15.037503242492676,15.262502670288086,14.62500286102295,15.075002670288086,543713.0
+2016-09-04,15.262502670288086,15.412503242492676,15.00000286102295,15.37500286102295,453235.0
+2016-09-05,15.412503242492676,15.675003051757812,15.37500286102295,15.600003242492676,622766.0
+2016-09-06,15.525003433227539,15.600003242492676,15.37500286102295,15.487503051757812,483217.0
+2016-09-07,15.450002670288086,15.56250286102295,15.225003242492676,15.487503051757812,1168078.0
+2016-09-08,15.525003433227539,15.75000286102295,15.487503051757812,15.75000286102295,582111.0
+2016-09-11,15.75000286102295,15.75000286102295,15.75000286102295,15.75000286102295,0.0
+2016-09-12,15.75000286102295,15.75000286102295,15.75000286102295,15.75000286102295,0.0
+2016-09-18,15.450002670288086,15.600003242492676,15.37500286102295,15.37500286102295,85305.0
+2016-09-19,15.075002670288086,15.150003433227539,14.850003242492676,15.00000286102295,246447.0
+2016-09-20,15.00000286102295,15.18750286102295,14.850003242492676,15.18750286102295,252159.0
+2016-09-21,15.600003242492676,15.600003242492676,15.00000286102295,15.18750286102295,354991.0
+2016-09-22,15.600003242492676,15.600003242492676,15.00000286102295,15.18750286102295,354991.0
+2016-09-25,15.18750286102295,15.18750286102295,14.887502670288086,15.00000286102295,304062.0
+2016-09-26,14.925003051757812,15.075002670288086,14.887502670288086,15.075002670288086,135937.0
+2016-09-27,14.850003242492676,14.850003242492676,14.25000286102295,14.400003433227539,590191.0
+2016-09-28,14.43750286102295,14.43750286102295,13.725003242492676,13.950002670288086,473847.0
+2016-09-29,13.237503051757812,14.43750286102295,13.237503051757812,14.25000286102295,458983.0
+2016-10-02,13.50000286102295,14.325002670288086,13.50000286102295,14.137502670288086,403822.0
+2016-10-03,14.25000286102295,14.25000286102295,13.987503051757812,13.987503051757812,593383.0
+2016-10-04,14.212503433227539,14.400003433227539,13.950002670288086,14.400003433227539,494497.0
+2016-10-05,14.25000286102295,14.400003433227539,14.137502670288086,14.287503242492676,51646.0
+2016-10-06,14.400003433227539,14.400003433227539,14.175003051757812,14.212503433227539,227117.0
+2016-10-09,14.137502670288086,14.137502670288086,13.87500286102295,13.87500286102295,161083.0
+2016-10-10,13.575002670288086,13.650003433227539,13.237503051757812,13.425003051757812,730966.0
+2016-10-11,13.50000286102295,13.575002670288086,13.462503433227539,13.50000286102295,950065.0
+2016-10-12,13.462503433227539,13.50000286102295,13.350003242492676,13.425003051757812,385106.0
+2016-10-13,13.425003051757812,13.68750286102295,13.425003051757812,13.68750286102295,725167.0
+2016-10-16,13.612503051757812,13.87500286102295,13.612503051757812,13.612503051757812,978953.0
+2016-10-17,13.612503051757812,13.612503051757812,13.087503433227539,13.200002670288086,807455.0
+2016-10-18,13.050003051757812,13.200002670288086,12.75000286102295,12.825002670288086,675558.0
+2016-10-19,12.675003051757812,12.675003051757812,12.300003051757812,12.450002670288086,1219619.0
+2016-10-20,12.37500286102295,12.712503433227539,12.37500286102295,12.675003051757812,517429.0
+2016-10-23,12.75000286102295,12.825002670288086,12.600003242492676,12.75000286102295,876063.0
+2016-10-24,,,,,
+2016-10-25,12.712503433227539,12.75000286102295,12.600003242492676,12.712503433227539,608845.0
+2016-10-26,12.675003051757812,13.012502670288086,12.675003051757812,12.862503051757812,581002.0
+2016-10-27,12.787503242492676,13.387502670288086,12.787503242492676,13.387502670288086,790263.0
+2016-10-30,13.350003242492676,13.537503242492676,13.350003242492676,13.50000286102295,392521.0
+2016-10-31,13.462503433227539,13.50000286102295,13.350003242492676,13.50000286102295,294629.0
+2016-11-01,13.50000286102295,13.762502670288086,13.50000286102295,13.650003433227539,488913.0
+2016-11-02,13.537503242492676,13.725003242492676,13.537503242492676,13.68750286102295,476931.0
+2016-11-03,13.68750286102295,14.25000286102295,13.68750286102295,14.25000286102295,300510.0
+2016-11-06,14.25000286102295,14.62500286102295,14.25000286102295,14.587503433227539,316450.0
+2016-11-07,14.550003051757812,14.887502670288086,14.475003242492676,14.700002670288086,124283.0
+2016-11-08,14.662503242492676,14.925003051757812,14.662503242492676,14.850003242492676,347633.0
+2016-11-09,14.43750286102295,14.962503433227539,14.175003051757812,14.925003051757812,349769.0
+2016-11-10,15.00000286102295,15.150003433227539,14.850003242492676,14.887502670288086,644035.0
+2016-11-13,14.775003433227539,15.56250286102295,14.775003433227539,15.262502670288086,634567.0
+2016-11-14,15.225003242492676,15.300003051757812,14.887502670288086,14.887502670288086,984001.0
+2016-11-15,14.81250286102295,14.962503433227539,14.325002670288086,14.43750286102295,351719.0
+2016-11-16,14.475003242492676,14.81250286102295,14.43750286102295,14.700002670288086,765889.0
+2016-11-17,14.700002670288086,14.700002670288086,14.400003433227539,14.475003242492676,267679.0
+2016-11-20,14.512502670288086,14.512502670288086,14.287503242492676,14.400003433227539,123146.0
+2016-11-21,14.400003433227539,14.62500286102295,14.362503051757812,14.362503051757812,216225.0
+2016-11-22,14.362503051757812,14.587503433227539,14.325002670288086,14.475003242492676,573854.0
+2016-11-23,14.475003242492676,14.81250286102295,14.475003242492676,14.737503051757812,1233558.0
+2016-11-24,14.887502670288086,15.00000286102295,14.62500286102295,14.775003433227539,1322299.0
+2016-11-27,14.700002670288086,14.925003051757812,14.700002670288086,14.925003051757812,517294.0
+2016-11-28,14.850003242492676,14.887502670288086,14.775003433227539,14.775003433227539,1492600.0
+2016-11-29,14.775003433227539,14.850003242492676,14.737503051757812,14.81250286102295,1256981.0
+2016-11-30,14.775003433227539,15.075002670288086,14.775003433227539,14.925003051757812,1508643.0
+2016-12-01,15.150003433227539,15.262502670288086,15.00000286102295,15.150003433227539,1780375.0
+2016-12-04,15.150003433227539,15.825002670288086,15.112503051757812,15.600003242492676,2180759.0
+2016-12-05,15.675003051757812,15.675003051757812,15.412503242492676,15.56250286102295,1073191.0
+2016-12-06,15.600003242492676,16.01250457763672,15.600003242492676,15.93750286102295,1559090.0
+2016-12-07,15.975003242492676,16.500003814697266,15.975003242492676,16.27500343322754,1214111.0
+2016-12-08,16.312503814697266,16.57500457763672,16.237503051757812,16.312503814697266,1061351.0
+2016-12-11,16.312503814697266,16.76250457763672,16.312503814697266,16.500003814697266,1111338.0
+2016-12-12,16.57500457763672,16.76250457763672,16.425003051757812,16.612503051757812,1823867.0
+2016-12-13,16.46250343322754,16.57500457763672,16.20000457763672,16.312503814697266,684655.0
+2016-12-14,16.20000457763672,16.500003814697266,16.050003051757812,16.162504196166992,369175.0
+2016-12-15,15.900003433227539,16.27500343322754,15.75000286102295,16.20000457763672,1132003.0
+2016-12-18,16.350004196166992,16.500003814697266,16.27500343322754,16.46250343322754,584979.0
+2016-12-19,16.312503814697266,16.725004196166992,16.312503814697266,16.612503051757812,963297.0
+2016-12-20,16.500003814697266,16.65000343322754,16.500003814697266,16.65000343322754,588066.0
+2016-12-21,16.65000343322754,16.875003814697266,16.65000343322754,16.875003814697266,1055498.0
+2016-12-22,16.875003814697266,17.175003051757812,16.875003814697266,17.062503814697266,866681.0
+2016-12-25,17.21250343322754,17.51250457763672,17.21250343322754,17.250003814697266,1316523.0
+2016-12-26,,,,,
+2016-12-27,17.13750457763672,17.250003814697266,17.062503814697266,17.13750457763672,374601.0
+2016-12-28,17.100004196166992,17.175003051757812,17.02500343322754,17.02500343322754,969026.0
+2016-12-29,17.02500343322754,17.100004196166992,16.95000457763672,17.02500343322754,754947.0
+2017-01-01,17.062503814697266,17.32500457763672,17.02500343322754,17.175003051757812,994465.0
+2017-01-02,17.175003051757812,17.32500457763672,17.175003051757812,17.21250343322754,598102.0
+2017-01-03,17.175003051757812,17.175003051757812,16.987503051757812,17.100004196166992,834290.0
+2017-01-04,17.100004196166992,17.100004196166992,16.57500457763672,16.76250457763672,1092517.0
+2017-01-05,16.76250457763672,16.912504196166992,16.65000343322754,16.76250457763672,326337.0
+2017-01-08,16.76250457763672,16.76250457763672,16.500003814697266,16.537504196166992,284807.0
+2017-01-09,16.500003814697266,16.500003814697266,15.787503242492676,15.975003242492676,427121.0
+2017-01-10,15.975003242492676,15.975003242492676,15.675003051757812,15.675003051757812,622298.0
+2017-01-11,15.637502670288086,15.900003433227539,15.600003242492676,15.75000286102295,492693.0
+2017-01-12,15.75000286102295,16.08750343322754,15.600003242492676,15.787503242492676,1073682.0
+2017-01-15,16.050003051757812,16.050003051757812,15.412503242492676,16.01250457763672,1369448.0
+2017-01-16,16.050003051757812,16.050003051757812,15.637502670288086,15.787503242492676,455066.0
+2017-01-17,15.600003242492676,15.862503051757812,15.412503242492676,15.825002670288086,368689.0
+2017-01-18,15.75000286102295,15.93750286102295,15.75000286102295,15.862503051757812,352831.0
+2017-01-19,15.862503051757812,16.050003051757812,15.825002670288086,15.975003242492676,348257.0
+2017-01-22,15.900003433227539,16.237503051757812,15.712503433227539,16.125003814697266,822509.0
+2017-01-23,16.20000457763672,16.38750457763672,16.162504196166992,16.237503051757812,282917.0
+2017-01-24,16.312503814697266,16.800003051757812,16.27500343322754,16.65000343322754,538817.0
+2017-01-25,16.65000343322754,16.987503051757812,16.612503051757812,16.800003051757812,818374.0
+2017-01-26,16.76250457763672,17.02500343322754,16.76250457763672,16.83750343322754,467057.0
+2017-01-29,16.725004196166992,16.800003051757812,16.612503051757812,16.725004196166992,632499.0
+2017-01-30,16.687503814697266,16.912504196166992,16.612503051757812,16.875003814697266,536509.0
+2017-01-31,16.800003051757812,16.83750343322754,16.57500457763672,16.800003051757812,432590.0
+2017-02-01,16.65000343322754,17.100004196166992,16.65000343322754,16.987503051757812,708263.0
+2017-02-02,16.95000457763672,17.32500457763672,16.95000457763672,17.13750457763672,603735.0
+2017-02-05,17.175003051757812,17.175003051757812,16.83750343322754,16.83750343322754,354346.0
+2017-02-06,16.83750343322754,16.83750343322754,16.687503814697266,16.76250457763672,588287.0
+2017-02-07,16.800003051757812,16.800003051757812,16.76250457763672,16.76250457763672,392565.0
+2017-02-08,16.687503814697266,16.687503814697266,16.350004196166992,16.500003814697266,337023.0
+2017-02-09,16.500003814697266,16.57500457763672,16.350004196166992,16.500003814697266,244909.0
+2017-02-12,16.500003814697266,16.65000343322754,16.500003814697266,16.612503051757812,116709.0
+2017-02-13,16.612503051757812,16.687503814697266,16.500003814697266,16.65000343322754,228411.0
+2017-02-14,16.612503051757812,16.612503051757812,16.46250343322754,16.500003814697266,212629.0
+2017-02-15,16.46250343322754,16.76250457763672,16.46250343322754,16.725004196166992,256033.0
+2017-02-16,16.76250457763672,16.83750343322754,16.76250457763672,16.800003051757812,284131.0
+2017-02-19,16.875003814697266,16.912504196166992,16.725004196166992,16.875003814697266,212294.0
+2017-02-20,16.83750343322754,16.83750343322754,16.500003814697266,16.57500457763672,283031.0
+2017-02-21,16.500003814697266,16.500003814697266,16.350004196166992,16.46250343322754,263773.0
+2017-02-22,16.500003814697266,16.57500457763672,16.425003051757812,16.425003051757812,161058.0
+2017-02-23,16.46250343322754,16.46250343322754,16.237503051757812,16.350004196166992,328471.0
+2017-02-26,16.27500343322754,16.425003051757812,16.27500343322754,16.312503814697266,120570.0
+2017-02-27,16.350004196166992,16.350004196166992,15.93750286102295,15.975003242492676,319411.0
+2017-02-28,15.900003433227539,15.975003242492676,15.75000286102295,15.862503051757812,349778.0
+2017-03-01,15.900003433227539,16.01250457763672,15.862503051757812,15.93750286102295,105418.0
+2017-03-02,15.975003242492676,16.08750343322754,15.862503051757812,15.975003242492676,343417.0
+2017-03-05,15.93750286102295,16.050003051757812,15.75000286102295,15.75000286102295,349053.0
+2017-03-06,15.787503242492676,15.975003242492676,15.675003051757812,15.900003433227539,352766.0
+2017-03-07,15.93750286102295,16.01250457763672,15.862503051757812,15.900003433227539,192387.0
+2017-03-08,15.93750286102295,15.975003242492676,15.75000286102295,15.825002670288086,131054.0
+2017-03-09,15.712503433227539,15.712503433227539,15.600003242492676,15.675003051757812,218637.0
+2017-03-12,15.525003433227539,15.675003051757812,15.525003433227539,15.525003433227539,77137.0
+2017-03-13,15.262502670288086,15.56250286102295,15.262502670288086,15.412503242492676,129974.0
+2017-03-14,15.37500286102295,15.450002670288086,15.150003433227539,15.37500286102295,221602.0
+2017-03-15,15.450002670288086,15.600003242492676,15.450002670288086,15.56250286102295,82951.0
+2017-03-16,15.637502670288086,15.862503051757812,15.637502670288086,15.825002670288086,341475.0
+2017-03-19,15.825002670288086,16.01250457763672,15.825002670288086,15.862503051757812,398779.0
+2017-03-20,15.975003242492676,15.975003242492676,15.862503051757812,15.862503051757812,336206.0
+2017-03-21,15.900003433227539,15.975003242492676,15.862503051757812,15.900003433227539,214766.0
+2017-03-22,15.825002670288086,15.862503051757812,15.75000286102295,15.787503242492676,346015.0
+2017-03-23,15.675003051757812,15.93750286102295,15.675003051757812,15.93750286102295,170226.0
+2017-03-26,15.93750286102295,16.125003814697266,15.900003433227539,15.93750286102295,768149.0
+2017-03-27,15.787503242492676,15.900003433227539,15.75000286102295,15.862503051757812,421938.0
+2017-03-28,15.900003433227539,16.050003051757812,15.900003433227539,15.975003242492676,408517.0
+2017-03-29,15.975003242492676,15.975003242492676,15.975003242492676,15.975003242492676,0.0
+2017-03-30,16.08750343322754,16.08750343322754,16.050003051757812,16.08750343322754,264950.0
+2017-04-02,,,,,
+2017-04-03,16.20000457763672,16.312503814697266,16.20000457763672,16.27500343322754,375355.0
+2017-04-04,,,,,
+2017-04-05,16.27500343322754,16.612503051757812,16.27500343322754,16.612503051757812,798403.0
+2017-04-06,16.27500343322754,16.350004196166992,16.01250457763672,16.08750343322754,897689.0
+2017-04-09,16.01250457763672,16.01250457763672,15.787503242492676,15.787503242492676,284767.0
+2017-04-10,15.787503242492676,16.350004196166992,15.787503242492676,16.237503051757812,695001.0
+2017-04-11,16.20000457763672,16.27500343322754,16.20000457763672,16.27500343322754,251394.0
+2017-04-12,16.162504196166992,16.312503814697266,16.162504196166992,16.237503051757812,181403.0
+2017-04-13,16.20000457763672,16.237503051757812,16.125003814697266,16.20000457763672,96166.0
+2017-04-16,16.125003814697266,16.27500343322754,15.975003242492676,15.975003242492676,90046.0
+2017-04-17,16.01250457763672,16.01250457763672,15.862503051757812,15.900003433227539,60118.0
+2017-04-18,15.93750286102295,15.93750286102295,15.600003242492676,15.600003242492676,187215.0
+2017-04-19,15.450002670288086,15.525003433227539,15.300003051757812,15.337503433227539,209007.0
+2017-04-20,15.37500286102295,15.412503242492676,15.150003433227539,15.412503242492676,191690.0
+2017-04-23,15.450002670288086,15.600003242492676,15.300003051757812,15.56250286102295,506346.0
+2017-04-24,15.450002670288086,15.600003242492676,15.412503242492676,15.450002670288086,229289.0
+2017-04-25,15.450002670288086,15.487503051757812,15.337503433227539,15.337503433227539,142539.0
+2017-04-26,15.37500286102295,15.450002670288086,15.37500286102295,15.37500286102295,206434.0
+2017-04-27,15.337503433227539,15.450002670288086,15.300003051757812,15.412503242492676,101211.0
+2017-04-30,15.450002670288086,15.487503051757812,15.37500286102295,15.450002670288086,280742.0
+2017-05-01,15.37500286102295,15.56250286102295,15.37500286102295,15.412503242492676,722263.0
+2017-05-02,,,,,
+2017-05-03,15.450002670288086,15.487503051757812,15.412503242492676,15.487503051757812,62297.0
+2017-05-04,15.37500286102295,15.450002670288086,15.337503433227539,15.337503433227539,134062.0
+2017-05-07,15.337503433227539,15.37500286102295,15.300003051757812,15.300003051757812,38255.0
+2017-05-08,15.37500286102295,15.412503242492676,15.18750286102295,15.262502670288086,150110.0
+2017-05-09,,,,,
+2017-05-10,15.150003433227539,15.150003433227539,15.037503242492676,15.037503242492676,204565.0
+2017-05-11,15.075002670288086,15.112503051757812,14.962503433227539,14.962503433227539,110123.0
+2017-05-14,15.00000286102295,15.00000286102295,14.850003242492676,14.887502670288086,85035.0
+2017-05-15,14.925003051757812,15.037503242492676,14.925003051757812,14.962503433227539,65139.0
+2017-05-16,15.075002670288086,15.337503433227539,15.075002670288086,15.262502670288086,205807.0
+2017-05-17,15.18750286102295,15.337503433227539,15.150003433227539,15.337503433227539,233899.0
+2017-05-18,15.300003051757812,15.300003051757812,15.18750286102295,15.18750286102295,163094.0
+2017-05-21,15.300003051757812,15.412503242492676,15.225003242492676,15.225003242492676,639497.0
+2017-05-22,15.262502670288086,15.262502670288086,15.150003433227539,15.18750286102295,137930.0
+2017-05-23,15.225003242492676,15.225003242492676,15.075002670288086,15.075002670288086,228231.0
+2017-05-24,15.037503242492676,15.18750286102295,15.00000286102295,15.075002670288086,399485.0
+2017-05-25,15.037503242492676,15.262502670288086,15.037503242492676,15.18750286102295,185081.0
+2017-05-28,15.150003433227539,15.150003433227539,14.962503433227539,15.00000286102295,161443.0
+2017-05-29,15.037503242492676,15.037503242492676,14.962503433227539,15.037503242492676,181446.0
+2017-05-30,15.00000286102295,15.037503242492676,14.962503433227539,14.962503433227539,68569.0
+2017-05-31,15.00000286102295,15.00000286102295,14.962503433227539,14.962503433227539,104638.0
+2017-06-01,15.00000286102295,15.00000286102295,14.925003051757812,14.925003051757812,124127.0
+2017-06-04,14.970003128051758,14.985003471374512,14.970003128051758,14.970003128051758,24853.0
+2017-06-05,14.925003051757812,14.970003128051758,14.850003242492676,14.970003128051758,132331.0
+2017-06-06,14.955002784729004,14.970003128051758,14.925003051757812,14.925003051757812,67647.0
+2017-06-07,14.985003471374512,14.985003471374512,14.865002632141113,14.865002632141113,166485.0
+2017-06-08,14.865002632141113,14.865002632141113,14.835002899169922,14.850003242492676,342402.0
+2017-06-11,14.850003242492676,14.865002632141113,14.700002670288086,14.865002632141113,154267.0
+2017-06-12,14.760003089904785,14.865002632141113,14.700002670288086,14.71500301361084,342563.0
+2017-06-13,14.700002670288086,14.71500301361084,14.700002670288086,14.700002670288086,23691.0
+2017-06-14,14.71500301361084,14.80500316619873,14.700002670288086,14.80500316619873,57178.0
+2017-06-15,14.71500301361084,14.71500301361084,14.640003204345703,14.640003204345703,163707.0
+2017-06-18,14.62500286102295,14.775003433227539,14.62500286102295,14.745002746582031,16191.0
+2017-06-19,14.700002670288086,14.820002555847168,14.670002937316895,14.71500301361084,321858.0
+2017-06-20,14.730003356933594,14.730003356933594,14.62500286102295,14.640003204345703,150815.0
+2017-06-21,14.65500259399414,14.835002899169922,14.640003204345703,14.730003356933594,384410.0
+2017-06-22,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-06-25,14.80500316619873,14.80500316619873,14.80500316619873,14.80500316619873,0.0
+2017-06-26,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-06-27,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-06-28,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-06-29,14.745002746582031,14.80500316619873,14.700002670288086,14.80500316619873,359294.0
+2017-07-02,14.835002899169922,14.880002975463867,14.80500316619873,14.850003242492676,150901.0
+2017-07-03,14.850003242492676,14.850003242492676,14.775003433227539,14.835002899169922,156922.0
+2017-07-04,14.80500316619873,14.850003242492676,14.790002822875977,14.790002822875977,244821.0
+2017-07-05,14.820002555847168,14.820002555847168,14.775003433227539,14.820002555847168,90167.0
+2017-07-06,14.820002555847168,14.835002899169922,14.775003433227539,14.790002822875977,88225.0
+2017-07-09,14.790002822875977,14.820002555847168,14.775003433227539,14.775003433227539,104706.0
+2017-07-10,14.80500316619873,14.850003242492676,14.80500316619873,14.850003242492676,203951.0
+2017-07-11,14.80500316619873,14.820002555847168,14.775003433227539,14.775003433227539,123290.0
+2017-07-12,14.775003433227539,14.910002708435059,14.775003433227539,14.895003318786621,307330.0
+2017-07-13,14.850003242492676,14.985003471374512,14.820002555847168,14.940003395080566,261409.0
+2017-07-16,15.00000286102295,15.060003280639648,14.925003051757812,14.970003128051758,306282.0
+2017-07-17,15.00000286102295,15.060003280639648,14.970003128051758,14.985003471374512,252457.0
+2017-07-18,14.985003471374512,14.985003471374512,14.970003128051758,14.985003471374512,43066.0
+2017-07-19,14.985003471374512,15.060003280639648,14.955002784729004,15.060003280639648,73762.0
+2017-07-20,15.060003280639648,15.135003089904785,15.045002937316895,15.060003280639648,131841.0
+2017-07-23,15.045002937316895,15.240002632141113,15.03000259399414,15.225003242492676,354099.0
+2017-07-24,15.165002822875977,15.165002822875977,15.060003280639648,15.060003280639648,480171.0
+2017-07-25,15.075002670288086,15.075002670288086,15.00000286102295,15.045002937316895,211242.0
+2017-07-26,15.03000259399414,15.060003280639648,14.970003128051758,15.00000286102295,260351.0
+2017-07-27,14.970003128051758,15.00000286102295,14.925003051757812,14.955002784729004,121263.0
+2017-07-30,14.955002784729004,14.955002784729004,14.850003242492676,14.850003242492676,157690.0
+2017-07-31,14.865002632141113,14.940003395080566,14.865002632141113,14.910002708435059,52050.0
+2017-08-01,14.970003128051758,14.985003471374512,14.880002975463867,14.925003051757812,84573.0
+2017-08-02,14.865002632141113,14.865002632141113,14.790002822875977,14.80500316619873,333474.0
+2017-08-03,14.820002555847168,14.820002555847168,14.745002746582031,14.760003089904785,243653.0
+2017-08-06,14.790002822875977,14.820002555847168,14.71500301361084,14.820002555847168,108178.0
+2017-08-07,14.775003433227539,14.775003433227539,14.62500286102295,14.65500259399414,132358.0
+2017-08-08,14.685003280639648,14.775003433227539,14.685003280639648,14.775003433227539,168887.0
+2017-08-09,14.760003089904785,14.80500316619873,14.760003089904785,14.790002822875977,113962.0
+2017-08-10,14.745002746582031,14.925003051757812,14.745002746582031,14.925003051757812,444494.0
+2017-08-13,14.610003471374512,14.610003471374512,14.265003204345703,14.415002822875977,316778.0
+2017-08-14,14.400003433227539,14.400003433227539,14.355003356933594,14.355003356933594,55099.0
+2017-08-15,14.355003356933594,14.355003356933594,14.310003280639648,14.325002670288086,111041.0
+2017-08-16,14.325002670288086,14.325002670288086,14.28000259399414,14.310003280639648,80823.0
+2017-08-17,14.325002670288086,14.385003089904785,14.325002670288086,14.385003089904785,90213.0
+2017-08-20,14.385003089904785,14.43000316619873,14.310003280639648,14.325002670288086,261902.0
+2017-08-21,14.325002670288086,14.34000301361084,14.28000259399414,14.28000259399414,150442.0
+2017-08-22,14.295002937316895,14.325002670288086,14.25000286102295,14.265003204345703,289214.0
+2017-08-23,14.295002937316895,14.295002937316895,14.235003471374512,14.265003204345703,122986.0
+2017-08-24,14.28000259399414,14.28000259399414,14.235003471374512,14.28000259399414,82751.0
+2017-08-27,14.25000286102295,14.25000286102295,14.100003242492676,14.115002632141113,92161.0
+2017-08-28,14.100003242492676,14.175003051757812,14.085002899169922,14.100003242492676,130907.0
+2017-08-29,14.145003318786621,14.145003318786621,14.100003242492676,14.100003242492676,46259.0
+2017-08-30,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-08-31,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-03,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-04,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-05,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-06,14.100003242492676,14.100003242492676,14.100003242492676,14.100003242492676,0.0
+2017-09-07,14.070002555847168,14.190003395080566,14.070002555847168,14.145003318786621,1083190.0
+2017-09-10,14.175003051757812,14.25000286102295,14.115002632141113,14.175003051757812,578639.0
+2017-09-11,14.175003051757812,14.205002784729004,14.160002708435059,14.175003051757812,216038.0
+2017-09-12,14.175003051757812,14.175003051757812,14.070002555847168,14.070002555847168,208018.0
+2017-09-13,14.130002975463867,14.130002975463867,14.010003089904785,14.025003433227539,255482.0
+2017-09-14,14.025003433227539,14.025003433227539,13.50000286102295,13.53000259399414,790582.0
+2017-09-17,13.575002670288086,13.695002555847168,13.560003280639648,13.695002555847168,325482.0
+2017-09-18,13.695002555847168,13.710002899169922,13.545002937316895,13.560003280639648,280967.0
+2017-09-19,13.605003356933594,13.635003089904785,13.545002937316895,13.545002937316895,174621.0
+2017-09-20,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2017-09-21,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2017-09-24,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2017-09-25,13.470003128051758,13.470003128051758,13.350003242492676,13.410002708435059,127694.0
+2017-09-26,13.410002708435059,13.440003395080566,13.395003318786621,13.395003318786621,162330.0
+2017-09-27,13.425003051757812,13.440003395080566,13.380002975463867,13.425003051757812,113358.0
+2017-09-28,13.455002784729004,13.575002670288086,13.455002784729004,13.575002670288086,491446.0
+2017-10-01,13.50000286102295,13.575002670288086,13.485003471374512,13.53000259399414,133458.0
+2017-10-02,13.515003204345703,13.515003204345703,13.470003128051758,13.50000286102295,126043.0
+2017-10-03,13.50000286102295,13.50000286102295,13.50000286102295,13.50000286102295,0.0
+2017-10-04,13.470003128051758,13.50000286102295,13.440003395080566,13.50000286102295,92895.0
+2017-10-05,13.470003128051758,13.515003204345703,13.440003395080566,13.515003204345703,113085.0
+2017-10-08,13.515003204345703,13.665002822875977,13.515003204345703,13.560003280639648,267489.0
+2017-10-09,13.560003280639648,13.560003280639648,13.485003471374512,13.515003204345703,173459.0
+2017-10-10,13.50000286102295,13.50000286102295,13.320002555847168,13.320002555847168,150177.0
+2017-10-11,13.260003089904785,13.275003433227539,13.15500259399414,13.170002937316895,237610.0
+2017-10-12,13.005002975463867,13.365002632141113,13.005002975463867,13.365002632141113,257465.0
+2017-10-15,13.21500301361084,13.470003128051758,13.21500301361084,13.275003433227539,238489.0
+2017-10-16,13.230003356933594,13.230003356933594,13.170002937316895,13.21500301361084,205865.0
+2017-10-17,13.230003356933594,13.230003356933594,13.12500286102295,13.12500286102295,219969.0
+2017-10-18,13.110003471374512,13.15500259399414,13.065003395080566,13.110003471374512,126167.0
+2017-10-19,13.110003471374512,13.110003471374512,12.885003089904785,12.960002899169922,301715.0
+2017-10-22,12.960002899169922,12.960002899169922,12.630002975463867,12.720003128051758,250281.0
+2017-10-23,12.675003051757812,12.675003051757812,12.55500316619873,12.660002708435059,157875.0
+2017-10-24,12.660002708435059,12.705002784729004,12.450002670288086,12.660002708435059,483762.0
+2017-10-25,12.735003471374512,12.915002822875977,12.705002784729004,12.84000301361084,295291.0
+2017-10-26,12.975003242492676,12.975003242492676,12.825002670288086,12.855003356933594,236109.0
+2017-10-29,12.900003433227539,12.900003433227539,12.855003356933594,12.870002746582031,196631.0
+2017-10-30,12.825002670288086,12.870002746582031,12.765003204345703,12.78000259399414,476587.0
+2017-10-31,12.765003204345703,12.765003204345703,12.675003051757812,12.705002784729004,242298.0
+2017-11-01,12.720003128051758,12.75000286102295,12.645003318786621,12.645003318786621,212990.0
+2017-11-02,12.690003395080566,12.690003395080566,12.615002632141113,12.645003318786621,162429.0
+2017-11-05,12.525003433227539,12.525003433227539,12.315003395080566,12.480003356933594,707265.0
+2017-11-06,12.360003471374512,12.360003471374512,12.270003318786621,12.270003318786621,598571.0
+2017-11-07,12.300003051757812,12.315003395080566,12.00000286102295,12.165002822875977,576611.0
+2017-11-08,12.18000316619873,12.240002632141113,12.105003356933594,12.105003356933594,597397.0
+2017-11-09,12.120002746582031,12.165002822875977,12.09000301361084,12.120002746582031,552053.0
+2017-11-12,12.18000316619873,12.18000316619873,12.060003280639648,12.075002670288086,501770.0
+2017-11-13,12.075002670288086,12.075002670288086,11.985001564025879,11.985001564025879,317974.0
+2017-11-14,11.985001564025879,12.105003356933594,11.985001564025879,12.075002670288086,725426.0
+2017-11-15,12.060003280639648,12.060003280639648,12.00000286102295,12.015003204345703,248894.0
+2017-11-16,12.00000286102295,12.03000259399414,11.970002174377441,11.970002174377441,760426.0
+2017-11-19,12.03000259399414,12.03000259399414,11.925002098083496,11.955001831054688,773802.0
+2017-11-20,11.985001564025879,12.00000286102295,11.925002098083496,11.925002098083496,602539.0
+2017-11-21,11.925002098083496,11.970002174377441,11.85000228881836,11.88000202178955,766594.0
+2017-11-22,11.895002365112305,12.75000286102295,11.895002365112305,12.540002822875977,2203634.0
+2017-11-23,12.525003433227539,12.78000259399414,12.46500301361084,12.675003051757812,1317891.0
+2017-11-26,12.660002708435059,13.080002784729004,12.660002708435059,13.020003318786621,505806.0
+2017-11-27,13.050003051757812,13.50000286102295,13.050003051757812,13.335002899169922,1499231.0
+2017-11-28,13.335002899169922,13.59000301361084,13.30500316619873,13.575002670288086,934841.0
+2017-11-29,13.575002670288086,13.650003433227539,13.560003280639648,13.560003280639648,565466.0
+2017-11-30,13.605003356933594,13.605003356933594,13.350003242492676,13.350003242492676,481169.0
+2017-12-03,13.410002708435059,13.68000316619873,13.410002708435059,13.620002746582031,498407.0
+2017-12-04,13.605003356933594,13.665002822875977,13.50000286102295,13.50000286102295,271085.0
+2017-12-05,13.380002975463867,13.425003051757812,13.380002975463867,13.425003051757812,200105.0
+2017-12-06,13.410002708435059,13.53000259399414,13.380002975463867,13.485003471374512,174821.0
+2017-12-07,13.455002784729004,13.485003471374512,13.380002975463867,13.455002784729004,168618.0
+2017-12-10,13.50000286102295,13.59000301361084,13.485003471374512,13.545002937316895,155602.0
+2017-12-11,13.605003356933594,13.605003356933594,13.53000259399414,13.545002937316895,182197.0
+2017-12-12,13.545002937316895,13.575002670288086,13.515003204345703,13.515003204345703,170483.0
+2017-12-13,13.515003204345703,13.53000259399414,13.485003471374512,13.515003204345703,83225.0
+2017-12-14,13.575002670288086,13.860003471374512,13.575002670288086,13.650003433227539,363438.0
+2017-12-17,13.650003433227539,13.890003204345703,13.650003433227539,13.800003051757812,259045.0
+2017-12-18,13.830002784729004,13.860003471374512,13.725003242492676,13.845003128051758,231902.0
+2017-12-19,13.830002784729004,13.87500286102295,13.770003318786621,13.800003051757812,209218.0
+2017-12-20,13.860003471374512,14.025003433227539,13.800003051757812,13.995002746582031,471213.0
+2017-12-21,13.950002670288086,13.980003356933594,13.845003128051758,13.950002670288086,199709.0
+2017-12-24,13.90500259399414,13.96500301361084,13.815003395080566,13.96500301361084,164162.0
+2017-12-25,13.90500259399414,14.085002899169922,13.90500259399414,14.040002822875977,198149.0
+2017-12-26,13.815003395080566,14.070002555847168,13.815003395080566,14.010003089904785,148237.0
+2017-12-27,14.070002555847168,14.085002899169922,13.950002670288086,13.980003356933594,310133.0
+2017-12-28,13.995002746582031,14.115002632141113,13.995002746582031,14.040002822875977,186607.0
+2017-12-31,13.995002746582031,14.05500316619873,13.980003356933594,13.980003356933594,253303.0
+2018-01-01,13.950002670288086,13.980003356933594,13.890003204345703,13.890003204345703,128782.0
+2018-01-02,13.87500286102295,13.87500286102295,13.785002708435059,13.815003395080566,111849.0
+2018-01-03,13.87500286102295,13.90500259399414,13.785002708435059,13.785002708435059,91286.0
+2018-01-04,13.800003051757812,13.96500301361084,13.800003051757812,13.87500286102295,337589.0
+2018-01-07,13.90500259399414,13.935003280639648,13.87500286102295,13.920002937316895,112181.0
+2018-01-08,13.920002937316895,13.920002937316895,13.87500286102295,13.87500286102295,96402.0
+2018-01-09,13.87500286102295,13.87500286102295,13.785002708435059,13.800003051757812,41045.0
+2018-01-10,13.90500259399414,13.90500259399414,13.800003051757812,13.90500259399414,52429.0
+2018-01-11,13.890003204345703,13.96500301361084,13.890003204345703,13.950002670288086,150606.0
+2018-01-14,14.025003433227539,14.34000301361084,13.920002937316895,14.175003051757812,764149.0
+2018-01-15,14.220003128051758,14.400003433227539,14.175003051757812,14.400003433227539,693971.0
+2018-01-16,14.385003089904785,14.475003242492676,14.370002746582031,14.475003242492676,363782.0
+2018-01-17,14.445002555847168,14.640003204345703,14.445002555847168,14.595003128051758,465973.0
+2018-01-18,14.595003128051758,14.595003128051758,14.400003433227539,14.520003318786621,268955.0
+2018-01-21,14.475003242492676,14.475003242492676,14.34000301361084,14.43000316619873,97441.0
+2018-01-22,14.415002822875977,14.415002822875977,14.325002670288086,14.325002670288086,193279.0
+2018-01-23,14.25000286102295,14.43000316619873,14.25000286102295,14.43000316619873,87718.0
+2018-01-24,14.400003433227539,14.415002822875977,14.355003356933594,14.415002822875977,54983.0
+2018-01-25,14.460002899169922,14.535002708435059,14.460002899169922,14.505002975463867,174139.0
+2018-01-28,14.505002975463867,14.640003204345703,14.505002975463867,14.62500286102295,144257.0
+2018-01-29,14.670002937316895,14.670002937316895,14.580002784729004,14.65500259399414,150507.0
+2018-01-30,14.595003128051758,14.700002670288086,14.580002784729004,14.670002937316895,135015.0
+2018-01-31,14.730003356933594,14.745002746582031,14.65500259399414,14.700002670288086,142682.0
+2018-02-01,14.760003089904785,14.80500316619873,14.745002746582031,14.80500316619873,91337.0
+2018-02-04,14.670002937316895,14.775003433227539,14.580002784729004,14.640003204345703,176651.0
+2018-02-05,14.550003051757812,14.62500286102295,14.460002899169922,14.62500286102295,93146.0
+2018-02-06,14.355003356933594,14.445002555847168,14.355003356933594,14.370002746582031,110155.0
+2018-02-07,14.355003356933594,14.490002632141113,14.190003395080566,14.25000286102295,146423.0
+2018-02-08,14.115002632141113,14.235003471374512,14.085002899169922,14.160002708435059,120695.0
+2018-02-11,14.040002822875977,14.100003242492676,13.87500286102295,13.920002937316895,187023.0
+2018-02-12,14.010003089904785,14.175003051757812,13.995002746582031,14.070002555847168,107509.0
+2018-02-13,14.100003242492676,14.160002708435059,14.100003242492676,14.160002708435059,80609.0
+2018-02-14,14.100003242492676,14.325002670288086,14.100003242492676,14.295002937316895,124657.0
+2018-02-15,14.310003280639648,14.400003433227539,14.265003204345703,14.34000301361084,273481.0
+2018-02-18,14.295002937316895,14.43000316619873,14.25000286102295,14.400003433227539,195194.0
+2018-02-19,14.400003433227539,14.490002632141113,14.355003356933594,14.490002632141113,295062.0
+2018-02-20,14.475003242492676,14.925003051757812,14.445002555847168,14.925003051757812,582666.0
+2018-02-21,14.925003051757812,15.225003242492676,14.925003051757812,15.075002670288086,511617.0
+2018-02-22,15.00000286102295,15.060003280639648,14.640003204345703,14.850003242492676,397303.0
+2018-02-25,15.015003204345703,15.015003204345703,14.940003395080566,15.015003204345703,266514.0
+2018-02-26,15.045002937316895,15.060003280639648,14.925003051757812,14.925003051757812,180282.0
+2018-02-27,14.850003242492676,14.910002708435059,14.700002670288086,14.745002746582031,193803.0
+2018-02-28,14.640003204345703,14.925003051757812,14.640003204345703,14.925003051757812,68795.0
+2018-03-01,14.62500286102295,14.925003051757812,14.62500286102295,14.865002632141113,302970.0
+2018-03-04,15.37500286102295,15.450002670288086,14.940003395080566,15.09000301361084,953371.0
+2018-03-05,15.150003433227539,15.150003433227539,15.015003204345703,15.075002670288086,249123.0
+2018-03-06,15.045002937316895,15.075002670288086,15.00000286102295,15.03000259399414,147361.0
+2018-03-07,15.060003280639648,15.09000301361084,14.970003128051758,14.970003128051758,258597.0
+2018-03-08,15.09000301361084,15.09000301361084,15.03000259399414,15.03000259399414,243366.0
+2018-03-11,15.105003356933594,15.225003242492676,15.015003204345703,15.120002746582031,611109.0
+2018-03-12,15.075002670288086,15.075002670288086,14.925003051757812,14.955002784729004,1036989.0
+2018-03-13,15.00000286102295,15.03000259399414,14.910002708435059,14.940003395080566,598023.0
+2018-03-14,14.925003051757812,14.925003051757812,14.895003318786621,14.910002708435059,104295.0
+2018-03-15,14.895003318786621,15.00000286102295,14.895003318786621,14.985003471374512,150678.0
+2018-03-18,14.985003471374512,15.00000286102295,14.895003318786621,14.910002708435059,332082.0
+2018-03-19,14.970003128051758,14.970003128051758,14.850003242492676,14.850003242492676,130589.0
+2018-03-20,14.835002899169922,14.835002899169922,14.775003433227539,14.775003433227539,377114.0
+2018-03-21,14.775003433227539,14.775003433227539,14.775003433227539,14.775003433227539,0.0
+2018-03-22,14.730003356933594,15.00000286102295,14.730003356933594,15.00000286102295,1111614.0
+2018-03-25,15.00000286102295,15.00000286102295,14.895003318786621,14.925003051757812,110878.0
+2018-03-26,14.880002975463867,14.955002784729004,14.850003242492676,14.955002784729004,179839.0
+2018-03-27,14.925003051757812,14.985003471374512,14.895003318786621,14.925003051757812,217953.0
+2018-03-28,14.925003051757812,15.03000259399414,14.925003051757812,15.03000259399414,463286.0
+2018-03-29,15.045002937316895,15.060003280639648,14.910002708435059,14.925003051757812,667302.0
+2018-04-01,14.895003318786621,14.955002784729004,14.850003242492676,14.850003242492676,208798.0
+2018-04-02,14.865002632141113,14.865002632141113,14.820002555847168,14.850003242492676,64030.0
+2018-04-03,14.820002555847168,14.880002975463867,14.820002555847168,14.880002975463867,125307.0
+2018-04-04,14.880002975463867,15.060003280639648,14.880002975463867,15.015003204345703,638569.0
+2018-04-05,15.075002670288086,15.135003089904785,15.045002937316895,15.105003356933594,179299.0
+2018-04-08,14.955002784729004,15.060003280639648,14.925003051757812,14.985003471374512,537493.0
+2018-04-09,14.940003395080566,14.985003471374512,14.910002708435059,14.910002708435059,202654.0
+2018-04-10,14.910002708435059,14.985003471374512,14.790002822875977,14.970003128051758,401331.0
+2018-04-11,14.985003471374512,15.09000301361084,14.775003433227539,14.790002822875977,399034.0
+2018-04-12,14.790002822875977,14.955002784729004,14.790002822875977,14.850003242492676,199843.0
+2018-04-15,14.955002784729004,15.075002670288086,14.955002784729004,15.075002670288086,269630.0
+2018-04-16,15.105003356933594,15.270003318786621,15.075002670288086,15.150003433227539,1464632.0
+2018-04-17,14.490002632141113,14.65500259399414,14.475003242492676,14.535002708435059,814663.0
+2018-04-18,14.565003395080566,14.610003471374512,14.475003242492676,14.520003318786621,635251.0
+2018-04-19,14.520003318786621,14.520003318786621,14.43000316619873,14.505002975463867,484045.0
+2018-04-22,14.490002632141113,14.490002632141113,14.25000286102295,14.34000301361084,461073.0
+2018-04-23,14.355003356933594,14.400003433227539,14.310003280639648,14.325002670288086,186190.0
+2018-04-24,14.325002670288086,14.445002555847168,14.25000286102295,14.400003433227539,263235.0
+2018-04-25,14.415002822875977,14.415002822875977,14.265003204345703,14.325002670288086,173373.0
+2018-04-26,14.34000301361084,14.355003356933594,14.235003471374512,14.34000301361084,205675.0
+2018-04-29,14.370002746582031,14.370002746582031,14.235003471374512,14.25000286102295,292574.0
+2018-04-30,14.235003471374512,14.25000286102295,14.05500316619873,14.100003242492676,319891.0
+2018-05-01,14.100003242492676,14.100003242492676,13.995002746582031,14.05500316619873,148079.0
+2018-05-02,14.100003242492676,14.115002632141113,13.87500286102295,13.935003280639648,201389.0
+2018-05-03,13.890003204345703,13.96500301361084,13.860003471374512,13.87500286102295,94558.0
+2018-05-06,13.920002937316895,13.980003356933594,13.87500286102295,13.890003204345703,248106.0
+2018-05-07,13.935003280639648,13.935003280639648,13.815003395080566,13.860003471374512,156671.0
+2018-05-08,13.87500286102295,13.920002937316895,13.710002899169922,13.920002937316895,326689.0
+2018-05-09,14.775003433227539,14.775003433227539,13.830002784729004,13.845003128051758,272937.0
+2018-05-10,13.935003280639648,14.025003433227539,13.935003280639648,13.935003280639648,147565.0
+2018-05-13,14.025003433227539,14.070002555847168,13.980003356933594,14.05500316619873,97685.0
+2018-05-14,14.025003433227539,14.100003242492676,13.90500259399414,13.980003356933594,142017.0
+2018-05-15,13.90500259399414,13.950002670288086,13.800003051757812,13.815003395080566,150271.0
+2018-05-16,13.845003128051758,13.845003128051758,13.755002975463867,13.770003318786621,109067.0
+2018-05-17,13.830002784729004,13.935003280639648,13.830002784729004,13.87500286102295,122378.0
+2018-05-20,13.950002670288086,13.950002670288086,13.650003433227539,13.770003318786621,223142.0
+2018-05-21,13.785002708435059,13.785002708435059,13.740002632141113,13.740002632141113,74026.0
+2018-05-22,13.740002632141113,13.800003051757812,13.665002822875977,13.725003242492676,316502.0
+2018-05-23,13.725003242492676,13.770003318786621,13.620002746582031,13.695002555847168,416459.0
+2018-05-24,13.635003089904785,13.740002632141113,13.635003089904785,13.695002555847168,221726.0
+2018-05-27,13.725003242492676,13.725003242492676,13.560003280639648,13.605003356933594,324079.0
+2018-05-28,13.605003356933594,13.710002899169922,13.59000301361084,13.635003089904785,76077.0
+2018-05-29,13.605003356933594,13.710002899169922,13.605003356933594,13.635003089904785,138381.0
+2018-05-30,13.650003433227539,13.665002822875977,13.605003356933594,13.635003089904785,135109.0
+2018-05-31,13.605003356933594,13.635003089904785,13.575002670288086,13.59000301361084,255569.0
+2018-06-03,13.59000301361084,13.665002822875977,13.575002670288086,13.635003089904785,354803.0
+2018-06-04,13.635003089904785,13.68000316619873,13.620002746582031,13.650003433227539,119846.0
+2018-06-05,13.650003433227539,13.665002822875977,13.635003089904785,13.650003433227539,146322.0
+2018-06-06,13.650003433227539,13.755002975463867,13.650003433227539,13.695002555847168,767537.0
+2018-06-07,13.695002555847168,13.695002555847168,13.650003433227539,13.665002822875977,59999.0
+2018-06-10,13.650003433227539,13.650003433227539,13.53000259399414,13.575002670288086,343117.0
+2018-06-11,13.575002670288086,13.575002670288086,13.455002784729004,13.50000286102295,233967.0
+2018-06-12,13.50000286102295,13.545002937316895,13.425003051757812,13.545002937316895,602395.0
+2018-06-13,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-14,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-17,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-18,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-19,13.545002937316895,13.545002937316895,13.545002937316895,13.545002937316895,0.0
+2018-06-20,13.635003089904785,13.635003089904785,13.470003128051758,13.53000259399414,262758.0
+2018-06-21,13.575002670288086,13.575002670288086,13.485003471374512,13.50000286102295,172630.0
+2018-06-24,13.53000259399414,13.560003280639648,13.485003471374512,13.50000286102295,306190.0
+2018-06-25,13.50000286102295,13.515003204345703,13.470003128051758,13.50000286102295,164782.0
+2018-06-26,13.50000286102295,13.50000286102295,13.440003395080566,13.455002784729004,305898.0
+2018-06-27,13.485003471374512,13.485003471374512,13.410002708435059,13.410002708435059,469085.0
+2018-06-28,13.425003051757812,13.50000286102295,13.335002899169922,13.365002632141113,905169.0
+2018-07-01,13.365002632141113,13.365002632141113,13.230003356933594,13.275003433227539,1143977.0
+2018-07-02,13.320002555847168,13.320002555847168,13.095003128051758,13.095003128051758,315479.0
+2018-07-03,13.080002784729004,13.110003471374512,13.020003318786621,13.020003318786621,483630.0
+2018-07-04,12.990002632141113,13.140003204345703,12.990002632141113,13.095003128051758,242175.0
+2018-07-05,13.080002784729004,13.080002784729004,12.975003242492676,12.975003242492676,211833.0
+2018-07-08,13.005002975463867,13.080002784729004,12.93000316619873,12.93000316619873,508974.0
+2018-07-09,12.960002899169922,13.065003395080566,12.810003280639648,12.810003280639648,826635.0
+2018-07-10,12.84000301361084,12.975003242492676,12.825002670288086,12.900003433227539,230342.0
+2018-07-11,12.900003433227539,13.050003051757812,12.900003433227539,12.915002822875977,269330.0
+2018-07-12,12.990002632141113,13.110003471374512,12.945002555847168,13.080002784729004,271334.0
+2018-07-15,13.200002670288086,13.50000286102295,13.140003204345703,13.425003051757812,930917.0
+2018-07-16,13.410002708435059,13.440003395080566,13.335002899169922,13.440003395080566,449246.0
+2018-07-17,13.455002784729004,13.455002784729004,13.350003242492676,13.425003051757812,229230.0
+2018-07-18,13.395003318786621,13.395003318786621,13.350003242492676,13.365002632141113,144438.0
+2018-07-19,13.365002632141113,13.425003051757812,13.365002632141113,13.425003051757812,205133.0
+2018-07-22,13.425003051757812,13.485003471374512,13.410002708435059,13.440003395080566,265561.0
+2018-07-23,13.425003051757812,13.440003395080566,13.320002555847168,13.335002899169922,368029.0
+2018-07-24,13.290002822875977,13.335002899169922,13.21500301361084,13.230003356933594,466479.0
+2018-07-25,13.230003356933594,13.260003089904785,13.185003280639648,13.230003356933594,221875.0
+2018-07-26,13.230003356933594,13.260003089904785,13.21500301361084,13.230003356933594,356999.0
+2018-07-29,13.245002746582031,13.485003471374512,13.110003471374512,13.30500316619873,662419.0
+2018-07-30,12.975003242492676,12.990002632141113,12.855003356933594,12.900003433227539,315898.0
+2018-07-31,12.825002670288086,12.885003089904785,12.825002670288086,12.870002746582031,220551.0
+2018-08-01,12.825002670288086,12.855003356933594,12.705002784729004,12.705002784729004,142954.0
+2018-08-02,12.585002899169922,12.675003051757812,12.585002899169922,12.660002708435059,172773.0
+2018-08-05,12.510003089904785,12.675003051757812,12.510003089904785,12.600003242492676,81765.0
+2018-08-06,12.585002899169922,12.735003471374512,12.585002899169922,12.645003318786621,52915.0
+2018-08-07,12.615002632141113,12.615002632141113,12.585002899169922,12.600003242492676,114957.0
+2018-08-08,12.630002975463867,12.645003318786621,12.570002555847168,12.585002899169922,190271.0
+2018-08-09,12.570002555847168,12.615002632141113,12.540002822875977,12.540002822875977,26551.0
+2018-08-12,12.525003433227539,12.585002899169922,12.495002746582031,12.525003433227539,192037.0
+2018-08-13,12.525003433227539,12.570002555847168,12.390003204345703,12.390003204345703,192391.0
+2018-08-14,12.450002670288086,12.570002555847168,12.40500259399414,12.480003356933594,144697.0
+2018-08-15,12.540002822875977,12.630002975463867,12.525003433227539,12.630002975463867,140807.0
+2018-08-16,12.690003395080566,12.690003395080566,12.55500316619873,12.645003318786621,114259.0
+2018-08-19,12.690003395080566,12.690003395080566,12.55500316619873,12.645003318786621,114259.0
+2018-08-20,12.645003318786621,12.645003318786621,12.645003318786621,12.645003318786621,0.0
+2018-08-21,12.645003318786621,12.645003318786621,12.645003318786621,12.645003318786621,0.0
+2018-08-22,12.645003318786621,12.645003318786621,12.645003318786621,12.645003318786621,0.0
+2018-08-23,12.645003318786621,12.645003318786621,12.645003318786621,12.645003318786621,0.0
+2018-08-26,12.675003051757812,12.765003204345703,12.675003051757812,12.765003204345703,85143.0
+2018-08-27,12.795002937316895,12.870002746582031,12.795002937316895,12.825002670288086,157733.0
+2018-08-28,12.810003280639648,12.855003356933594,12.795002937316895,12.810003280639648,246117.0
+2018-08-29,12.795002937316895,12.825002670288086,12.705002784729004,12.825002670288086,145897.0
+2018-08-30,12.75000286102295,12.75000286102295,12.660002708435059,12.75000286102295,97679.0
+2018-09-02,12.75000286102295,12.75000286102295,12.600003242492676,12.675003051757812,108342.0
+2018-09-03,12.675003051757812,12.735003471374512,12.540002822875977,12.540002822875977,160421.0
+2018-09-04,12.705002784729004,12.975003242492676,12.675003051757812,12.765003204345703,396497.0
+2018-09-05,12.75000286102295,12.75000286102295,12.510003089904785,12.525003433227539,181909.0
+2018-09-06,12.525003433227539,12.645003318786621,12.525003433227539,12.600003242492676,133677.0
+2018-09-09,12.615002632141113,12.630002975463867,12.495002746582031,12.615002632141113,97431.0
+2018-09-10,12.540002822875977,12.585002899169922,12.450002670288086,12.450002670288086,115111.0
+2018-09-11,12.55500316619873,12.55500316619873,12.300003051757812,12.37500286102295,652394.0
+2018-09-12,12.37500286102295,12.37500286102295,12.150003433227539,12.18000316619873,297727.0
+2018-09-13,12.165002822875977,12.18000316619873,12.03000259399414,12.060003280639648,403655.0
+2018-09-16,12.075002670288086,12.075002670288086,11.85000228881836,11.88000202178955,467925.0
+2018-09-17,11.865001678466797,12.00000286102295,11.85000228881836,11.985001564025879,598019.0
+2018-09-18,11.985001564025879,12.00000286102295,11.820001602172852,11.820001602172852,549497.0
+2018-09-19,11.85000228881836,12.00000286102295,11.835001945495605,11.985001564025879,266357.0
+2018-09-20,12.00000286102295,12.03000259399414,11.85000228881836,11.955001831054688,366991.0
+2018-09-23,11.955001831054688,11.955001831054688,11.955001831054688,11.955001831054688,0.0
+2018-09-24,12.00000286102295,12.03000259399414,11.85000228881836,11.955001831054688,366991.0
+2018-09-25,11.985001564025879,12.120002746582031,11.925002098083496,11.985001564025879,623593.0
+2018-09-26,11.955001831054688,11.985001564025879,11.895002365112305,11.895002365112305,145338.0
+2018-09-27,11.955001831054688,11.970002174377441,11.85000228881836,11.94000244140625,381410.0
+2018-09-30,11.925002098083496,12.060003280639648,11.895002365112305,12.015003204345703,347691.0
+2018-10-01,12.09000301361084,12.09000301361084,11.925002098083496,12.00000286102295,111434.0
+2018-10-02,12.03000259399414,12.360003471374512,12.00000286102295,12.225003242492676,1169345.0
+2018-10-03,12.225003242492676,12.225003242492676,12.135003089904785,12.150003433227539,341986.0
+2018-10-04,12.210002899169922,12.210002899169922,12.075002670288086,12.150003433227539,197105.0
+2018-10-07,12.18000316619873,12.18000316619873,11.925002098083496,11.970002174377441,590425.0
+2018-10-08,11.925002098083496,11.925002098083496,11.820001602172852,11.895002365112305,999842.0
+2018-10-09,11.85000228881836,11.895002365112305,11.805002212524414,11.865001678466797,316598.0
+2018-10-10,11.85000228881836,11.85000228881836,11.685002326965332,11.70000171661377,404662.0
+2018-10-11,11.625001907348633,11.625001907348633,11.250001907348633,11.445001602172852,982498.0
+2018-10-14,11.265002250671387,11.295001983642578,10.680002212524414,10.860001564025879,704742.0
+2018-10-15,10.875001907348633,11.94000244140625,10.875001907348633,11.94000244140625,1831014.0
+2018-10-16,11.85000228881836,12.450002670288086,11.490001678466797,12.18000316619873,2896636.0
+2018-10-17,12.150003433227539,12.46500301361084,12.150003433227539,12.450002670288086,1008686.0
+2018-10-18,12.495002746582031,12.78000259399414,12.480003356933594,12.55500316619873,1212691.0
+2018-10-21,12.360003471374512,13.005002975463867,12.00000286102295,12.675003051757812,1663900.0
+2018-10-22,12.600003242492676,12.75000286102295,12.075002670288086,12.105003356933594,419973.0
+2018-10-23,12.09000301361084,12.480003356933594,12.09000301361084,12.330002784729004,253579.0
+2018-10-24,12.37500286102295,12.435003280639648,12.37500286102295,12.37500286102295,69067.0
+2018-10-25,12.480003356933594,13.515003204345703,12.480003356933594,13.170002937316895,2839403.0
+2018-10-28,13.12500286102295,13.335002899169922,13.080002784729004,13.12500286102295,183759.0
+2018-10-29,13.110003471374512,13.260003089904785,12.990002632141113,12.990002632141113,200682.0
+2018-10-30,12.990002632141113,12.990002632141113,12.825002670288086,12.900003433227539,247009.0
+2018-10-31,12.870002746582031,13.050003051757812,12.870002746582031,13.050003051757812,93273.0
+2018-11-01,12.975003242492676,13.110003471374512,12.915002822875977,13.035002708435059,126245.0
+2018-11-04,12.915002822875977,12.93000316619873,12.825002670288086,12.855003356933594,92957.0
+2018-11-05,12.765003204345703,12.885003089904785,12.765003204345703,12.855003356933594,91229.0
+2018-11-06,12.855003356933594,12.885003089904785,12.855003356933594,12.855003356933594,25755.0
+2018-11-07,13.005002975463867,13.170002937316895,13.005002975463867,13.15500259399414,251373.0
+2018-11-08,13.140003204345703,13.15500259399414,12.975003242492676,12.975003242492676,87271.0
+2018-11-11,12.900003433227539,12.900003433227539,12.78000259399414,12.855003356933594,83265.0
+2018-11-12,12.78000259399414,13.020003318786621,12.78000259399414,12.900003433227539,63421.0
+2018-11-13,12.900003433227539,12.960002899169922,12.825002670288086,12.960002899169922,136863.0
+2018-11-14,12.855003356933594,13.005002975463867,12.84000301361084,12.900003433227539,99587.0
+2018-11-15,13.005002975463867,13.260003089904785,12.900003433227539,13.200002670288086,236178.0
+2018-11-18,13.50000286102295,13.59000301361084,13.005002975463867,13.005002975463867,830851.0
+2018-11-19,12.975003242492676,13.050003051757812,12.885003089904785,12.945002555847168,119622.0
+2018-11-20,12.900003433227539,12.945002555847168,12.84000301361084,12.945002555847168,113665.0
+2018-11-21,12.870002746582031,12.93000316619873,12.825002670288086,12.93000316619873,132674.0
+2018-11-22,12.825002670288086,12.975003242492676,12.825002670288086,12.93000316619873,110147.0
+2018-11-25,12.855003356933594,12.915002822875977,12.825002670288086,12.915002822875977,113309.0
+2018-11-26,12.915002822875977,12.915002822875977,12.810003280639648,12.825002670288086,128198.0
+2018-11-27,12.810003280639648,12.855003356933594,12.78000259399414,12.825002670288086,103178.0
+2018-11-28,12.870002746582031,12.900003433227539,12.825002670288086,12.825002670288086,56003.0
+2018-11-29,12.885003089904785,12.960002899169922,12.885003089904785,12.960002899169922,99029.0
+2018-12-02,12.960002899169922,13.110003471374512,12.960002899169922,13.080002784729004,331954.0
+2018-12-03,13.080002784729004,13.200002670288086,13.080002784729004,13.12500286102295,102083.0
+2018-12-04,13.110003471374512,13.200002670288086,13.020003318786621,13.050003051757812,181955.0
+2018-12-05,13.020003318786621,13.095003128051758,13.005002975463867,13.050003051757812,88699.0
+2018-12-06,13.020003318786621,13.440003395080566,13.020003318786621,13.170002937316895,510221.0
+2018-12-09,13.170002937316895,13.260003089904785,13.15500259399414,13.200002670288086,153170.0
+2018-12-10,13.200002670288086,13.245002746582031,13.110003471374512,13.200002670288086,206266.0
+2018-12-11,13.140003204345703,13.15500259399414,13.050003051757812,13.15500259399414,88786.0
+2018-12-12,13.12500286102295,13.245002746582031,13.12500286102295,13.230003356933594,82422.0
+2018-12-13,13.15500259399414,13.245002746582031,13.15500259399414,13.230003356933594,65894.0
+2018-12-16,13.245002746582031,13.30500316619873,13.12500286102295,13.275003433227539,376675.0
+2018-12-17,13.21500301361084,13.440003395080566,13.21500301361084,13.425003051757812,567622.0
+2018-12-18,13.320002555847168,13.470003128051758,13.30500316619873,13.380002975463867,84299.0
+2018-12-19,13.440003395080566,13.440003395080566,13.350003242492676,13.380002975463867,212513.0
+2018-12-20,13.350003242492676,13.350003242492676,13.110003471374512,13.140003204345703,246590.0
+2018-12-23,13.050003051757812,13.065003395080566,12.990002632141113,13.065003395080566,49114.0
+2018-12-24,13.140003204345703,13.140003204345703,13.080002784729004,13.12500286102295,109558.0
+2018-12-25,13.110003471374512,13.200002670288086,12.990002632141113,13.140003204345703,133559.0
+2018-12-26,13.080002784729004,13.185003280639648,13.065003395080566,13.12500286102295,22283.0
+2018-12-27,13.200002670288086,13.200002670288086,13.080002784729004,13.095003128051758,71235.0
+2018-12-30,13.15500259399414,13.21500301361084,13.15500259399414,13.21500301361084,23822.0
+2018-12-31,13.185003280639648,13.21500301361084,13.12500286102295,13.15500259399414,87071.0
+2019-01-01,13.200002670288086,13.200002670288086,13.12500286102295,13.12500286102295,128210.0
+2019-01-02,13.12500286102295,13.12500286102295,13.050003051757812,13.065003395080566,33815.0
+2019-01-03,13.080002784729004,13.095003128051758,12.975003242492676,13.095003128051758,171157.0
+2019-01-06,13.12500286102295,13.15500259399414,13.050003051757812,13.095003128051758,219217.0
+2019-01-07,13.095003128051758,13.15500259399414,13.080002784729004,13.12500286102295,613043.0
+2019-01-08,13.080002784729004,13.185003280639648,13.080002784729004,13.12500286102295,132782.0
+2019-01-09,13.170002937316895,13.170002937316895,13.020003318786621,13.065003395080566,690181.0
+2019-01-10,13.050003051757812,13.065003395080566,13.005002975463867,13.020003318786621,240178.0
+2019-01-13,13.035002708435059,13.140003204345703,13.005002975463867,13.12500286102295,780949.0
+2019-01-14,13.12500286102295,13.365002632141113,13.095003128051758,13.320002555847168,409118.0
+2019-01-15,13.335002899169922,13.410002708435059,13.335002899169922,13.365002632141113,384050.0
+2019-01-16,13.350003242492676,13.350003242492676,13.260003089904785,13.260003089904785,95615.0
+2019-01-17,13.230003356933594,13.320002555847168,13.200002670288086,13.320002555847168,77503.0
+2019-01-20,13.410002708435059,13.485003471374512,13.380002975463867,13.470003128051758,231850.0
+2019-01-21,13.50000286102295,13.50000286102295,13.275003433227539,13.425003051757812,51534.0
+2019-01-22,13.455002784729004,13.515003204345703,13.365002632141113,13.365002632141113,128090.0
+2019-01-23,13.425003051757812,13.50000286102295,13.425003051757812,13.50000286102295,91529.0
+2019-01-24,13.50000286102295,13.50000286102295,13.395003318786621,13.50000286102295,90495.0
+2019-01-27,13.545002937316895,13.785002708435059,13.485003471374512,13.770003318786621,372227.0
+2019-01-28,13.740002632141113,13.830002784729004,13.740002632141113,13.800003051757812,165621.0
+2019-01-29,13.68000316619873,13.890003204345703,13.665002822875977,13.890003204345703,191933.0
+2019-01-30,13.90500259399414,13.995002746582031,13.800003051757812,13.860003471374512,204235.0
+2019-01-31,13.87500286102295,13.87500286102295,13.725003242492676,13.755002975463867,149991.0
+2019-02-03,13.740002632141113,13.815003395080566,13.515003204345703,13.815003395080566,112183.0
+2019-02-04,13.59000301361084,13.815003395080566,13.59000301361084,13.785002708435059,92643.0
+2019-02-05,13.710002899169922,13.770003318786621,13.650003433227539,13.725003242492676,135737.0
+2019-02-06,13.695002555847168,13.710002899169922,13.650003433227539,13.650003433227539,87389.0
+2019-02-07,13.605003356933594,13.650003433227539,13.575002670288086,13.650003433227539,113061.0
+2019-02-10,13.695002555847168,13.695002555847168,13.59000301361084,13.59000301361084,15853.0
+2019-02-11,13.650003433227539,13.770003318786621,13.650003433227539,13.665002822875977,143705.0
+2019-02-12,13.695002555847168,13.890003204345703,13.695002555847168,13.770003318786621,164909.0
+2019-02-13,13.755002975463867,14.445002555847168,13.755002975463867,14.070002555847168,437629.0
+2019-02-14,14.175003051757812,14.25000286102295,13.935003280639648,14.040002822875977,172193.0
+2019-02-17,13.950002670288086,14.040002822875977,13.87500286102295,13.950002670288086,95945.0
+2019-02-18,13.87500286102295,14.175003051757812,13.87500286102295,14.160002708435059,167007.0
+2019-02-19,14.115002632141113,14.115002632141113,13.87500286102295,14.115002632141113,123967.0
+2019-02-20,14.115002632141113,14.235003471374512,14.115002632141113,14.235003471374512,170258.0
+2019-02-21,14.25000286102295,14.310003280639648,14.115002632141113,14.25000286102295,161922.0
+2019-02-24,14.775003433227539,15.660002708435059,14.775003433227539,15.420002937316895,5771957.0
+2019-02-25,15.46500301361084,15.495002746582031,14.940003395080566,15.03000259399414,2512511.0
+2019-02-26,15.075002670288086,15.075002670288086,14.820002555847168,14.850003242492676,1441559.0
+2019-02-27,14.865002632141113,15.045002937316895,14.775003433227539,15.03000259399414,859189.0
+2019-02-28,15.015003204345703,15.135003089904785,14.970003128051758,15.045002937316895,686058.0
+2019-03-03,15.00000286102295,15.075002670288086,15.00000286102295,15.015003204345703,411698.0
+2019-03-04,15.00000286102295,15.195002555847168,15.00000286102295,15.165002822875977,470825.0
+2019-03-05,15.165002822875977,15.210002899169922,15.075002670288086,15.18000316619873,365321.0
+2019-03-06,15.165002822875977,15.285002708435059,15.150003433227539,15.240002632141113,294957.0
+2019-03-07,15.285002708435059,15.300003051757812,15.18000316619873,15.195002555847168,337031.0
+2019-03-10,15.300003051757812,15.315003395080566,15.150003433227539,15.18000316619873,186665.0
+2019-03-11,15.165002822875977,15.285002708435059,15.150003433227539,15.195002555847168,249845.0
+2019-03-12,15.285002708435059,15.300003051757812,15.240002632141113,15.270003318786621,143815.0
+2019-03-13,15.285002708435059,15.585002899169922,15.285002708435059,15.495002746582031,598670.0
+2019-03-14,15.525003433227539,15.600003242492676,15.495002746582031,15.585002899169922,612079.0
+2019-03-17,15.600003242492676,15.690003395080566,15.585002899169922,15.630002975463867,378017.0
+2019-03-18,15.645003318786621,15.945002555847168,15.615002632141113,15.885003089904785,676602.0
+2019-03-19,15.900003433227539,15.945002555847168,15.75000286102295,15.825002670288086,733503.0
+2019-03-20,15.810003280639648,15.810003280639648,15.525003433227539,15.570002555847168,758606.0
+2019-03-21,15.600003242492676,15.84000301361084,15.585002899169922,15.705002784729004,1008485.0
+2019-03-24,15.735003471374512,15.75000286102295,15.600003242492676,15.675003051757812,539946.0
+2019-03-25,15.705002784729004,15.735003471374512,15.600003242492676,15.705002784729004,348515.0
+2019-03-26,15.75000286102295,15.75000286102295,15.585002899169922,15.645003318786621,316738.0
+2019-03-27,15.675003051757812,15.75000286102295,15.645003318786621,15.720003128051758,399649.0
+2019-03-28,15.675003051757812,15.75000286102295,15.675003051757812,15.705002784729004,281793.0
+2019-03-31,15.705002784729004,15.705002784729004,15.705002784729004,15.705002784729004,0.0
+2019-04-01,15.75000286102295,15.855003356933594,15.735003471374512,15.810003280639648,409761.0
+2019-04-02,15.855003356933594,16.020004272460938,15.825002670288086,16.020004272460938,575462.0
+2019-04-03,16.035003662109375,16.215003967285156,15.960002899169922,16.08000373840332,771633.0
+2019-04-04,16.17000389099121,16.18500328063965,16.050003051757812,16.110004425048828,476270.0
+2019-04-07,16.125003814697266,16.20000457763672,16.095003128051758,16.18500328063965,265402.0
+2019-04-08,16.20000457763672,16.305004119873047,16.035003662109375,16.035003662109375,904022.0
+2019-04-09,16.050003051757812,16.050003051757812,15.75000286102295,15.975003242492676,1039753.0
+2019-04-10,16.020004272460938,16.125003814697266,16.0050048828125,16.065004348754883,304691.0
+2019-04-11,16.035003662109375,16.050003051757812,15.825002670288086,15.855003356933594,1078591.0
+2019-04-14,15.825002670288086,15.900003433227539,15.675003051757812,15.810003280639648,646294.0
+2019-04-15,15.84000301361084,15.900003433227539,15.795002937316895,15.855003356933594,579499.0
+2019-04-16,15.855003356933594,15.855003356933594,15.810003280639648,15.825002670288086,672805.0
+2019-04-17,15.900003433227539,15.93000316619873,15.825002670288086,15.93000316619873,638202.0
+2019-04-18,15.93000316619873,15.945002555847168,15.810003280639648,15.945002555847168,682186.0
+2019-04-21,15.915002822875977,16.20000457763672,15.870002746582031,16.18500328063965,633875.0
+2019-04-22,16.27500343322754,16.335004806518555,16.20000457763672,16.2600040435791,949114.0
+2019-04-23,16.27500343322754,16.3800048828125,16.2600040435791,16.29000473022461,689702.0
+2019-04-24,16.29000473022461,16.29000473022461,16.20000457763672,16.27500343322754,531758.0
+2019-04-25,16.2600040435791,16.2600040435791,16.110004425048828,16.2600040435791,488382.0
+2019-04-28,16.27500343322754,16.425003051757812,16.245004653930664,16.36500358581543,871123.0
+2019-04-29,16.410003662109375,16.425003051757812,16.335004806518555,16.3800048828125,625777.0
+2019-04-30,16.3800048828125,16.395004272460938,16.245004653930664,16.320003509521484,948294.0
+2019-05-01,16.27500343322754,16.36500358581543,16.27500343322754,16.320003509521484,646277.0
+2019-05-02,16.335004806518555,16.425003051757812,16.320003509521484,16.395004272460938,1420964.0
+2019-05-05,15.699999809265137,15.800000190734863,15.539999961853027,15.640000343322754,935811.0
+2019-05-06,15.539999961853027,15.539999961853027,15.239999771118164,15.260000228881836,383426.0
+2019-05-07,15.239999771118164,15.260000228881836,14.979999542236328,15.0,459028.0
+2019-05-08,14.960000038146973,14.960000038146973,14.680000305175781,14.899999618530273,746737.0
+2019-05-09,14.819999694824219,14.819999694824219,14.65999984741211,14.739999771118164,522726.0
+2019-05-12,14.640000343322754,14.640000343322754,14.0,14.119999885559082,408288.0
+2019-05-13,14.100000381469727,14.180000305175781,13.760000228881836,13.760000228881836,439985.0
+2019-05-14,13.899999618530273,14.079999923706055,13.600000381469727,13.619999885559082,618668.0
+2019-05-15,13.899999618530273,14.0,13.800000190734863,14.0,481685.0
+2019-05-16,13.979999542236328,14.15999984741211,13.960000038146973,14.15999984741211,304607.0
+2019-05-19,14.140000343322754,14.140000343322754,13.779999732971191,13.819999694824219,348693.0
+2019-05-20,13.819999694824219,13.819999694824219,13.5,13.640000343322754,372521.0
+2019-05-21,13.699999809265137,13.899999618530273,13.680000305175781,13.84000015258789,510604.0
+2019-05-22,13.899999618530273,14.119999885559082,13.899999618530273,14.100000381469727,220670.0
+2019-05-23,14.0,14.100000381469727,13.920000076293945,13.9399995803833,355625.0
+2019-05-26,13.899999618530273,13.899999618530273,13.680000305175781,13.699999809265137,319531.0
+2019-05-27,13.760000228881836,13.760000228881836,13.600000381469727,13.65999984741211,596929.0
+2019-05-28,13.699999809265137,14.539999961853027,13.579999923706055,14.539999961853027,1469199.0
+2019-05-29,14.460000038146973,14.479999542236328,14.020000457763672,14.479999542236328,383927.0
+2019-05-30,14.420000076293945,14.479999542236328,14.239999771118164,14.479999542236328,339291.0
+2019-06-02,14.420000076293945,14.479999542236328,14.239999771118164,14.479999542236328,339291.0
+2019-06-03,14.420000076293945,14.479999542236328,14.239999771118164,14.479999542236328,339291.0
+2019-06-04,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2019-06-05,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2019-06-06,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2019-06-09,13.5,14.520000457763672,13.5,14.4399995803833,409156.0
+2019-06-10,14.5,14.699999809265137,14.399999618530273,14.479999542236328,641487.0
+2019-06-11,14.460000038146973,14.600000381469727,14.460000038146973,14.539999961853027,208747.0
+2019-06-12,14.539999961853027,14.539999961853027,14.399999618530273,14.4399995803833,559527.0
+2019-06-13,14.399999618530273,14.4399995803833,14.319999694824219,14.34000015258789,243101.0
+2019-06-16,14.319999694824219,14.399999618530273,14.300000190734863,14.380000114440918,127407.0
+2019-06-17,14.380000114440918,14.5,14.359999656677246,14.399999618530273,560898.0
+2019-06-18,14.4399995803833,14.520000457763672,14.420000076293945,14.460000038146973,739707.0
+2019-06-19,14.479999542236328,14.5,14.359999656677246,14.359999656677246,580981.0
+2019-06-20,14.399999618530273,14.539999961853027,14.300000190734863,14.420000076293945,595489.0
+2019-06-23,14.4399995803833,14.460000038146973,14.359999656677246,14.420000076293945,212075.0
+2019-06-24,14.460000038146973,14.479999542236328,14.319999694824219,14.420000076293945,205241.0
+2019-06-25,14.479999542236328,14.640000343322754,14.479999542236328,14.640000343322754,414969.0
+2019-06-26,14.65999984741211,14.899999618530273,14.579999923706055,14.739999771118164,447721.0
+2019-06-27,14.800000190734863,14.960000038146973,14.760000228881836,14.960000038146973,252772.0
+2019-06-30,14.880000114440918,15.119999885559082,14.880000114440918,14.899999618530273,623512.0
+2019-07-01,14.979999542236328,14.979999542236328,14.899999618530273,14.9399995803833,109589.0
+2019-07-02,14.880000114440918,14.899999618530273,14.880000114440918,14.880000114440918,184255.0
+2019-07-03,14.859999656677246,14.899999618530273,14.84000015258789,14.880000114440918,157427.0
+2019-07-04,14.859999656677246,14.880000114440918,14.84000015258789,14.859999656677246,70064.0
+2019-07-07,14.84000015258789,14.859999656677246,14.819999694824219,14.859999656677246,85279.0
+2019-07-08,14.84000015258789,14.880000114440918,14.800000190734863,14.880000114440918,105100.0
+2019-07-09,14.880000114440918,14.920000076293945,14.84000015258789,14.899999618530273,137809.0
+2019-07-10,14.880000114440918,14.880000114440918,14.779999732971191,14.84000015258789,244483.0
+2019-07-11,14.800000190734863,14.899999618530273,14.800000190734863,14.899999618530273,56296.0
+2019-07-14,14.899999618530273,14.9399995803833,14.880000114440918,14.899999618530273,120421.0
+2019-07-15,14.920000076293945,14.920000076293945,14.800000190734863,14.899999618530273,280200.0
+2019-07-16,14.899999618530273,14.920000076293945,14.859999656677246,14.899999618530273,137107.0
+2019-07-17,14.880000114440918,14.920000076293945,14.859999656677246,14.859999656677246,99051.0
+2019-07-18,14.9399995803833,15.039999961853027,14.920000076293945,15.0,362144.0
+2019-07-21,14.979999542236328,15.140000343322754,14.9399995803833,15.140000343322754,824235.0
+2019-07-22,15.180000305175781,15.399999618530273,15.180000305175781,15.260000228881836,552388.0
+2019-07-23,15.260000228881836,15.260000228881836,15.100000381469727,15.100000381469727,208776.0
+2019-07-24,15.0600004196167,15.100000381469727,14.899999618530273,14.979999542236328,341779.0
+2019-07-25,14.960000038146973,15.0600004196167,14.920000076293945,14.979999542236328,128103.0
+2019-07-28,15.020000457763672,15.079999923706055,14.960000038146973,15.079999923706055,179374.0
+2019-07-29,15.100000381469727,15.199999809265137,15.020000457763672,15.140000343322754,423037.0
+2019-07-30,15.140000343322754,15.199999809265137,15.079999923706055,15.140000343322754,237046.0
+2019-07-31,15.140000343322754,15.180000305175781,15.0600004196167,15.140000343322754,72773.0
+2019-08-01,15.15999984741211,15.15999984741211,15.079999923706055,15.100000381469727,196595.0
+2019-08-04,15.100000381469727,15.100000381469727,15.0,15.020000457763672,234483.0
+2019-08-05,15.0,15.020000457763672,14.899999618530273,15.020000457763672,215237.0
+2019-08-06,14.899999618530273,15.100000381469727,14.859999656677246,15.100000381469727,370081.0
+2019-08-07,15.100000381469727,15.15999984741211,15.079999923706055,15.15999984741211,299342.0
+2019-08-08,15.15999984741211,15.199999809265137,15.100000381469727,15.199999809265137,196282.0
+2019-08-11,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-12,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-13,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-14,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-15,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0
+2019-08-18,15.119999885559082,15.640000343322754,15.119999885559082,15.420000076293945,461910.0
+2019-08-19,15.420000076293945,15.4399995803833,15.359999656677246,15.420000076293945,404841.0
+2019-08-20,15.420000076293945,15.520000457763672,15.399999618530273,15.4399995803833,174411.0
+2019-08-21,15.460000038146973,15.479999542236328,15.199999809265137,15.479999542236328,242631.0
+2019-08-22,15.4399995803833,15.539999961853027,15.399999618530273,15.5,262683.0
+2019-08-25,15.359999656677246,15.4399995803833,15.239999771118164,15.239999771118164,222950.0
+2019-08-26,15.279999732971191,15.4399995803833,15.239999771118164,15.399999618530273,326087.0
+2019-08-27,15.359999656677246,15.899999618530273,15.319999694824219,15.899999618530273,1224268.0
+2019-08-28,15.699999809265137,15.720000267028809,15.399999618530273,15.699999809265137,499528.0
+2019-08-29,15.680000305175781,15.779999732971191,15.65999984741211,15.65999984741211,391878.0
+2019-09-01,15.65999984741211,15.65999984741211,15.5,15.5,227201.0
+2019-09-02,15.520000457763672,15.699999809265137,15.5,15.640000343322754,154582.0
+2019-09-03,15.640000343322754,15.640000343322754,15.5,15.520000457763672,198591.0
+2019-09-04,15.539999961853027,15.720000267028809,15.479999542236328,15.720000267028809,201023.0
+2019-09-05,15.720000267028809,15.960000038146973,15.720000267028809,15.819999694824219,489024.0
+2019-09-08,15.84000015258789,15.960000038146973,15.819999694824219,15.859999656677246,1056280.0
+2019-09-09,15.859999656677246,16.040000915527344,15.859999656677246,15.9399995803833,1133555.0
+2019-09-10,15.319999694824219,15.520000457763672,15.319999694824219,15.420000076293945,948714.0
+2019-09-11,15.359999656677246,15.359999656677246,15.239999771118164,15.239999771118164,367258.0
+2019-09-12,15.239999771118164,15.300000190734863,15.199999809265137,15.300000190734863,401487.0
+2019-09-15,15.079999923706055,15.180000305175781,15.039999961853027,15.100000381469727,231513.0
+2019-09-16,15.15999984741211,15.199999809265137,15.0600004196167,15.199999809265137,240300.0
+2019-09-17,15.180000305175781,15.180000305175781,15.0,15.039999961853027,555244.0
+2019-09-18,15.079999923706055,15.119999885559082,15.0600004196167,15.079999923706055,108834.0
+2019-09-19,15.039999961853027,15.100000381469727,14.960000038146973,15.0,860495.0
+2019-09-22,15.039999961853027,15.0600004196167,14.979999542236328,14.979999542236328,119992.0
+2019-09-24,15.0600004196167,15.119999885559082,15.0,15.119999885559082,345043.0
+2019-09-25,15.119999885559082,15.119999885559082,14.960000038146973,14.979999542236328,499081.0
+2019-09-26,14.979999542236328,15.0600004196167,14.9399995803833,14.9399995803833,249300.0
+2019-09-29,14.9399995803833,15.0,14.899999618530273,15.0,209765.0
+2019-09-30,15.020000457763672,15.079999923706055,15.020000457763672,15.0600004196167,210315.0
+2019-10-01,15.0600004196167,15.079999923706055,15.039999961853027,15.079999923706055,93330.0
+2019-10-02,15.079999923706055,15.100000381469727,14.979999542236328,15.020000457763672,145751.0
+2019-10-03,14.960000038146973,14.960000038146973,14.880000114440918,14.880000114440918,545952.0
+2019-10-06,15.0,15.039999961853027,14.960000038146973,15.0,173700.0
+2019-10-07,14.960000038146973,14.979999542236328,14.920000076293945,14.960000038146973,150272.0
+2019-10-08,14.899999618530273,14.920000076293945,14.739999771118164,14.800000190734863,430644.0
+2019-10-09,14.819999694824219,14.819999694824219,14.5,14.520000457763672,414509.0
+2019-10-10,14.4399995803833,14.479999542236328,14.199999809265137,14.199999809265137,434398.0
+2019-10-13,14.279999732971191,14.279999732971191,14.020000457763672,14.039999961853027,373357.0
+2019-10-14,14.0,14.100000381469727,13.9399995803833,14.020000457763672,362309.0
+2019-10-15,14.0600004196167,14.0600004196167,13.819999694824219,13.880000114440918,409475.0
+2019-10-16,13.979999542236328,14.15999984741211,13.920000076293945,14.15999984741211,619118.0
+2019-10-17,14.140000343322754,14.399999618530273,14.100000381469727,14.399999618530273,211306.0
+2019-10-20,14.5,14.699999809265137,14.4399995803833,14.4399995803833,356146.0
+2019-10-21,14.420000076293945,14.5,14.359999656677246,14.399999618530273,490381.0
+2019-10-22,14.460000038146973,14.479999542236328,14.319999694824219,14.34000015258789,538860.0
+2019-10-23,14.319999694824219,14.420000076293945,14.319999694824219,14.34000015258789,228635.0
+2019-10-24,14.34000015258789,14.4399995803833,14.300000190734863,14.4399995803833,222741.0
+2019-10-27,14.380000114440918,14.420000076293945,14.34000015258789,14.34000015258789,136937.0
+2019-10-28,14.34000015258789,14.380000114440918,14.15999984741211,14.180000305175781,367091.0
+2019-10-29,14.020000457763672,14.079999923706055,13.960000038146973,14.0,383371.0
+2019-10-30,14.039999961853027,14.100000381469727,14.0,14.100000381469727,258951.0
+2019-10-31,14.100000381469727,14.100000381469727,13.920000076293945,14.020000457763672,518550.0
+2019-11-03,13.800000190734863,13.800000190734863,13.460000038146973,13.65999984741211,516787.0
+2019-11-04,13.699999809265137,13.779999732971191,13.640000343322754,13.699999809265137,180570.0
+2019-11-05,13.699999809265137,13.920000076293945,13.680000305175781,13.920000076293945,423053.0
+2019-11-06,13.859999656677246,13.859999656677246,13.800000190734863,13.84000015258789,166406.0
+2019-11-07,13.84000015258789,14.0600004196167,13.84000015258789,13.9399995803833,490829.0
+2019-11-10,13.899999618530273,14.100000381469727,13.899999618530273,14.0,255426.0
+2019-11-11,14.0,14.039999961853027,13.920000076293945,13.979999542236328,163164.0
+2019-11-12,14.0,14.079999923706055,13.979999542236328,14.039999961853027,756914.0
+2019-11-13,14.0600004196167,14.100000381469727,14.0,14.020000457763672,115221.0
+2019-11-14,14.0,14.079999923706055,14.0,14.0,75247.0
+2019-11-17,14.020000457763672,14.140000343322754,14.0,14.079999923706055,322052.0
+2019-11-18,14.100000381469727,14.180000305175781,14.039999961853027,14.15999984741211,238929.0
+2019-11-19,14.180000305175781,14.180000305175781,14.119999885559082,14.140000343322754,155291.0
+2019-11-20,14.119999885559082,14.180000305175781,14.100000381469727,14.15999984741211,153080.0
+2019-11-21,14.140000343322754,14.199999809265137,14.140000343322754,14.199999809265137,130503.0
+2019-11-24,14.199999809265137,14.300000190734863,14.100000381469727,14.100000381469727,608834.0
+2019-11-25,14.100000381469727,14.199999809265137,14.0,14.140000343322754,1190502.0
+2019-11-26,14.079999923706055,14.140000343322754,13.960000038146973,14.140000343322754,908647.0
+2019-11-27,14.140000343322754,14.140000343322754,14.039999961853027,14.079999923706055,102205.0
+2019-11-28,14.079999923706055,14.079999923706055,14.0,14.039999961853027,136030.0
+2019-12-01,14.0600004196167,14.180000305175781,14.0,14.180000305175781,334137.0
+2019-12-02,14.180000305175781,14.180000305175781,13.920000076293945,13.960000038146973,819215.0
+2019-12-03,13.979999542236328,14.0,13.899999618530273,13.9399995803833,424402.0
+2019-12-04,13.960000038146973,13.979999542236328,13.899999618530273,13.979999542236328,218072.0
+2019-12-05,13.960000038146973,14.020000457763672,13.960000038146973,13.979999542236328,80930.0
+2019-12-08,13.979999542236328,14.100000381469727,13.979999542236328,14.0600004196167,351897.0
+2019-12-09,14.119999885559082,14.140000343322754,14.0,14.0,531466.0
+2019-12-10,14.020000457763672,14.039999961853027,13.960000038146973,14.0,351436.0
+2019-12-11,14.0,14.140000343322754,14.0,14.119999885559082,205326.0
+2019-12-12,14.119999885559082,14.140000343322754,13.960000038146973,14.0,482435.0
+2019-12-15,14.0,14.020000457763672,13.979999542236328,14.0,278371.0
+2019-12-16,14.020000457763672,14.140000343322754,14.020000457763672,14.100000381469727,1012324.0
+2019-12-17,14.100000381469727,14.180000305175781,14.079999923706055,14.119999885559082,930810.0
+2019-12-18,14.119999885559082,14.359999656677246,14.119999885559082,14.34000015258789,739662.0
+2019-12-19,14.380000114440918,14.420000076293945,14.34000015258789,14.359999656677246,582959.0
+2019-12-22,14.359999656677246,14.699999809265137,14.34000015258789,14.579999923706055,704566.0
+2019-12-23,14.640000343322754,14.880000114440918,14.640000343322754,14.800000190734863,640673.0
+2019-12-24,14.800000190734863,14.800000190734863,14.640000343322754,14.779999732971191,759596.0
+2019-12-25,14.760000228881836,14.800000190734863,14.600000381469727,14.600000381469727,309262.0
+2019-12-26,14.579999923706055,15.100000381469727,14.579999923706055,15.0,1547554.0
+2019-12-29,15.039999961853027,15.319999694824219,15.0,15.199999809265137,816641.0
+2019-12-30,15.199999809265137,15.220000267028809,15.039999961853027,15.039999961853027,1149888.0
+2019-12-31,15.039999961853027,15.180000305175781,14.9399995803833,15.0,856045.0
+2020-01-01,15.100000381469727,15.100000381469727,14.979999542236328,15.020000457763672,557969.0
+2020-01-02,15.039999961853027,15.0600004196167,14.979999542236328,15.0,671766.0
+2020-01-05,14.880000114440918,14.880000114440918,14.600000381469727,14.600000381469727,826409.0
+2020-01-06,14.619999885559082,14.699999809265137,14.539999961853027,14.600000381469727,673569.0
+2020-01-07,14.680000305175781,14.699999809265137,14.539999961853027,14.640000343322754,905736.0
+2020-01-08,14.5,14.520000457763672,14.199999809265137,14.420000076293945,685675.0
+2020-01-09,14.600000381469727,14.819999694824219,14.600000381469727,14.800000190734863,822837.0
+2020-01-12,14.880000114440918,14.960000038146973,14.880000114440918,14.899999618530273,475725.0
+2020-01-13,14.979999542236328,15.0600004196167,14.979999542236328,15.0600004196167,763094.0
+2020-01-14,15.079999923706055,15.119999885559082,14.920000076293945,14.9399995803833,1252147.0
+2020-01-15,15.0,15.0600004196167,14.9399995803833,14.9399995803833,689153.0
+2020-01-16,14.979999542236328,15.039999961853027,14.960000038146973,14.979999542236328,601932.0
+2020-01-19,15.039999961853027,15.039999961853027,14.960000038146973,15.0,604851.0
+2020-01-20,15.020000457763672,15.279999732971191,15.0,15.239999771118164,2071014.0
+2020-01-21,15.260000228881836,15.65999984741211,15.239999771118164,15.619999885559082,5323299.0
+2020-01-22,15.680000305175781,15.819999694824219,15.460000038146973,15.479999542236328,2508996.0
+2020-01-23,15.4399995803833,15.680000305175781,15.319999694824219,15.619999885559082,2490018.0
+2020-01-26,15.579999923706055,15.779999732971191,15.479999542236328,15.680000305175781,1395494.0
+2020-01-27,15.720000267028809,15.84000015258789,15.520000457763672,15.600000381469727,1959290.0
+2020-01-28,15.5,15.739999771118164,15.5,15.680000305175781,1399962.0
+2020-01-29,15.640000343322754,15.779999732971191,15.600000381469727,15.600000381469727,1160457.0
+2020-01-30,15.619999885559082,15.720000267028809,15.579999923706055,15.720000267028809,866478.0
+2020-02-02,15.640000343322754,16.0,15.520000457763672,16.0,2413164.0
+2020-02-03,16.059999465942383,16.399999618530273,16.059999465942383,16.260000228881836,3945713.0
+2020-02-04,16.239999771118164,16.440000534057617,16.1200008392334,16.219999313354492,1692488.0
+2020-02-05,16.3799991607666,16.3799991607666,16.1200008392334,16.200000762939453,1189015.0
+2020-02-06,16.200000762939453,16.639999389648438,16.15999984741211,16.280000686645508,3517378.0
+2020-02-09,16.299999237060547,16.31999969482422,15.859999656677246,16.059999465942383,1734366.0
+2020-02-10,16.079999923706055,16.18000030517578,15.899999618530273,16.0,1204651.0
+2020-02-11,15.979999542236328,16.0,15.859999656677246,15.920000076293945,1237092.0
+2020-02-12,15.899999618530273,15.960000038146973,15.699999809265137,15.760000228881836,1359082.0
+2020-02-13,15.779999732971191,15.859999656677246,15.680000305175781,15.739999771118164,573241.0
+2020-02-16,15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,0.0
+2020-02-17,15.800000190734863,16.18000030517578,15.800000190734863,16.15999984741211,914494.0
+2020-02-18,16.200000762939453,16.3799991607666,16.1200008392334,16.18000030517578,1599047.0
+2020-02-19,16.200000762939453,16.31999969482422,16.200000762939453,16.299999237060547,819463.0
+2020-02-20,16.3799991607666,16.3799991607666,16.200000762939453,16.260000228881836,846871.0
+2020-02-23,16.260000228881836,16.31999969482422,16.059999465942383,16.299999237060547,1120109.0
+2020-02-24,16.219999313354492,16.31999969482422,16.100000381469727,16.1200008392334,2214484.0
+2020-02-25,16.0,16.299999237060547,15.899999618530273,16.299999237060547,1324505.0
+2020-02-26,16.299999237060547,16.81999969482422,16.18000030517578,16.780000686645508,4710917.0
+2020-02-27,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0
+2020-03-01,15.979999542236328,15.979999542236328,15.600000381469727,15.84000015258789,1450949.0
+2020-03-02,16.0,16.18000030517578,15.819999694824219,15.859999656677246,1530959.0
+2020-03-03,16.18000030517578,16.260000228881836,15.960000038146973,16.079999923706055,3374516.0
+2020-03-04,15.979999542236328,16.079999923706055,15.779999732971191,15.880000114440918,2856592.0
+2020-03-05,15.960000038146973,16.040000915527344,15.859999656677246,15.979999542236328,1614418.0
+2020-03-08,15.5,15.5,14.399999618530273,14.4399995803833,2670251.0
+2020-03-09,13.0,14.34000015258789,13.0,14.0600004196167,2026117.0
+2020-03-10,14.699999809265137,15.199999809265137,14.5,15.199999809265137,1235102.0
+2020-03-11,15.180000305175781,15.239999771118164,14.119999885559082,14.300000190734863,1393005.0
+2020-03-12,14.0,14.0,13.460000038146973,13.579999923706055,2238583.0
+2020-03-15,13.979999542236328,13.979999542236328,13.15999984741211,13.15999984741211,1143988.0
+2020-03-16,13.199999809265137,13.479999542236328,12.899999618530273,13.0,1391340.0
+2020-03-17,13.0,13.199999809265137,12.920000076293945,13.0600004196167,832892.0
+2020-03-18,13.079999923706055,13.15999984741211,12.899999618530273,12.960000038146973,1237146.0
+2020-03-19,12.859999656677246,13.140000343322754,12.819999694824219,13.0,2117489.0
+2020-03-22,12.739999771118164,12.920000076293945,12.720000267028809,12.84000015258789,972002.0
+2020-03-23,12.699999809265137,12.699999809265137,12.260000228881836,12.380000114440918,706005.0
+2020-03-24,12.5,12.920000076293945,12.399999618530273,12.920000076293945,1200215.0
+2020-03-25,13.0,13.260000228881836,12.520000457763672,12.680000305175781,1356946.0
+2020-03-26,12.979999542236328,13.140000343322754,12.899999618530273,13.0600004196167,512678.0
+2020-03-29,13.039999961853027,13.140000343322754,13.0,13.0600004196167,529667.0
+2020-03-30,13.079999923706055,13.199999809265137,13.0600004196167,13.100000381469727,480556.0
+2020-03-31,13.15999984741211,13.5,13.15999984741211,13.5,749814.0
+2020-04-01,13.5,13.5600004196167,13.34000015258789,13.399999618530273,552277.0
+2020-04-02,13.479999542236328,13.600000381469727,13.479999542236328,13.5600004196167,713132.0
+2020-04-05,13.65999984741211,13.800000190734863,13.579999923706055,13.760000228881836,718433.0
+2020-04-06,13.760000228881836,14.100000381469727,13.699999809265137,14.0,575899.0
+2020-04-07,14.0,14.039999961853027,13.899999618530273,13.979999542236328,549851.0
+2020-04-08,13.9399995803833,14.0,13.859999656677246,13.9399995803833,539377.0
+2020-04-09,13.979999542236328,14.039999961853027,13.880000114440918,13.960000038146973,341621.0
+2020-04-12,13.960000038146973,13.960000038146973,13.84000015258789,13.859999656677246,367340.0
+2020-04-13,13.960000038146973,13.960000038146973,13.800000190734863,13.800000190734863,339525.0
+2020-04-14,13.800000190734863,13.960000038146973,13.800000190734863,13.9399995803833,356355.0
+2020-04-15,13.920000076293945,14.039999961853027,13.84000015258789,13.84000015258789,679645.0
+2020-04-16,13.899999618530273,13.899999618530273,13.5,13.619999885559082,865157.0
+2020-04-19,13.760000228881836,13.859999656677246,13.739999771118164,13.819999694824219,694156.0
+2020-04-20,13.380000114440918,13.380000114440918,13.020000457763672,13.199999809265137,501212.0
+2020-04-21,12.979999542236328,13.020000457763672,12.899999618530273,12.920000076293945,569060.0
+2020-04-22,12.739999771118164,12.880000114440918,12.739999771118164,12.880000114440918,347967.0
+2020-04-23,12.899999618530273,13.0,12.880000114440918,13.0,327416.0
+2020-04-26,13.300000190734863,13.380000114440918,13.100000381469727,13.380000114440918,574583.0
+2020-04-27,13.399999618530273,13.460000038146973,13.300000190734863,13.380000114440918,333479.0
+2020-04-28,13.359999656677246,13.420000076293945,13.319999694824219,13.420000076293945,377268.0
+2020-04-29,13.4399995803833,13.699999809265137,13.4399995803833,13.600000381469727,454753.0
+2020-04-30,13.800000190734863,14.0,13.699999809265137,13.920000076293945,1108630.0
+2020-05-03,13.0,13.380000114440918,12.539999961853027,12.539999961853027,1304318.0
+2020-05-04,12.359999656677246,12.720000267028809,12.359999656677246,12.5,1249473.0
+2020-05-05,12.699999809265137,12.9399995803833,12.619999885559082,12.720000267028809,857168.0
+2020-05-06,12.899999618530273,12.899999618530273,12.600000381469727,12.65999984741211,706742.0
+2020-05-07,12.65999984741211,12.699999809265137,12.5600004196167,12.65999984741211,589680.0
+2020-05-10,12.720000267028809,12.720000267028809,12.5,12.600000381469727,463005.0
+2020-05-11,12.5,12.5,12.239999771118164,12.359999656677246,971287.0
+2020-05-12,12.359999656677246,12.399999618530273,12.279999732971191,12.34000015258789,1335427.0
+2020-05-13,12.380000114440918,12.420000076293945,12.300000190734863,12.319999694824219,977946.0
+2020-05-14,12.300000190734863,12.319999694824219,12.239999771118164,12.260000228881836,556302.0
+2020-05-17,12.319999694824219,12.520000457763672,12.319999694824219,12.359999656677246,739590.0
+2020-05-18,12.420000076293945,12.460000038146973,12.34000015258789,12.399999618530273,1007822.0
+2020-05-19,12.5,12.739999771118164,12.420000076293945,12.600000381469727,1718030.0
+2020-05-20,12.640000343322754,12.640000343322754,12.479999542236328,12.520000457763672,702246.0
+2020-05-21,12.600000381469727,12.699999809265137,12.539999961853027,12.699999809265137,741705.0
+2020-05-31,13.100000381469727,13.520000457763672,12.819999694824219,13.460000038146973,4971861.0
+2020-06-01,13.399999618530273,13.819999694824219,13.359999656677246,13.619999885559082,3018548.0
+2020-06-02,13.699999809265137,13.9399995803833,13.579999923706055,13.920000076293945,2646744.0
+2020-06-03,13.920000076293945,13.979999542236328,13.680000305175781,13.779999732971191,1977663.0
+2020-06-04,13.779999732971191,13.779999732971191,13.479999542236328,13.479999542236328,1378099.0
+2020-06-07,13.579999923706055,13.619999885559082,13.4399995803833,13.520000457763672,976909.0
+2020-06-08,13.479999542236328,13.859999656677246,13.460000038146973,13.800000190734863,1373394.0
+2020-06-09,13.800000190734863,13.899999618530273,13.760000228881836,13.899999618530273,964219.0
+2020-06-10,13.920000076293945,14.079999923706055,13.84000015258789,13.9399995803833,1338963.0
+2020-06-11,13.920000076293945,13.960000038146973,13.800000190734863,13.819999694824219,570295.0
+2020-06-14,13.819999694824219,14.199999809265137,13.779999732971191,14.180000305175781,1784820.0
+2020-06-15,14.279999732971191,14.300000190734863,13.979999542236328,14.119999885559082,1788070.0
+2020-06-16,14.180000305175781,14.239999771118164,14.140000343322754,14.239999771118164,1050325.0
+2020-06-17,14.279999732971191,14.34000015258789,14.180000305175781,14.260000228881836,1857427.0
+2020-06-18,14.239999771118164,14.319999694824219,14.220000267028809,14.220000267028809,1380851.0
+2020-06-21,14.279999732971191,14.300000190734863,14.140000343322754,14.140000343322754,553092.0
+2020-06-22,14.119999885559082,14.119999885559082,13.699999809265137,13.760000228881836,840949.0
+2020-06-23,13.720000267028809,14.0600004196167,13.579999923706055,13.960000038146973,1602481.0
+2020-06-24,13.960000038146973,14.039999961853027,13.819999694824219,13.84000015258789,542014.0
+2020-06-25,13.760000228881836,14.399999618530273,13.699999809265137,14.279999732971191,2640483.0
+2020-06-28,14.399999618530273,14.579999923706055,14.300000190734863,14.460000038146973,1642351.0
+2020-06-29,14.479999542236328,14.779999732971191,14.300000190734863,14.779999732971191,2160577.0
+2020-06-30,14.800000190734863,14.859999656677246,14.479999542236328,14.760000228881836,2278277.0
+2020-07-01,14.65999984741211,14.65999984741211,14.460000038146973,14.520000457763672,1618013.0
+2020-07-02,14.5,14.520000457763672,14.380000114440918,14.420000076293945,1059730.0
+2020-07-05,14.460000038146973,14.520000457763672,14.399999618530273,14.479999542236328,900570.0
+2020-07-06,14.479999542236328,14.65999984741211,14.380000114440918,14.399999618530273,1792704.0
+2020-07-07,14.399999618530273,14.460000038146973,14.380000114440918,14.399999618530273,731190.0
+2020-07-08,14.399999618530273,14.4399995803833,14.319999694824219,14.380000114440918,527782.0
+2020-07-09,14.420000076293945,14.520000457763672,14.359999656677246,14.420000076293945,1170948.0
+2020-07-12,14.479999542236328,14.720000267028809,14.479999542236328,14.680000305175781,1280149.0
+2020-07-13,14.779999732971191,15.0600004196167,14.579999923706055,14.699999809265137,2374715.0
+2020-07-14,14.65999984741211,14.720000267028809,14.5,14.600000381469727,752668.0
+2020-07-15,14.699999809265137,14.699999809265137,14.579999923706055,14.680000305175781,555393.0
+2020-07-16,14.680000305175781,14.680000305175781,14.619999885559082,14.640000343322754,401812.0
+2020-07-19,14.680000305175781,14.720000267028809,14.619999885559082,14.640000343322754,326579.0
+2020-07-20,14.600000381469727,14.600000381469727,14.239999771118164,14.5,751980.0
+2020-07-21,14.5,14.880000114440918,14.460000038146973,14.800000190734863,1356252.0
+2020-07-22,14.859999656677246,14.880000114440918,14.739999771118164,14.800000190734863,813042.0
+2020-07-23,15.0,15.020000457763672,14.800000190734863,14.800000190734863,2646540.0
+2020-07-26,14.859999656677246,14.9399995803833,14.760000228881836,14.899999618530273,758328.0
+2020-07-27,14.899999618530273,15.020000457763672,14.819999694824219,15.020000457763672,722985.0
+2020-07-28,15.020000457763672,15.319999694824219,15.0,15.220000267028809,1130250.0
+2020-08-05,15.220000267028809,15.399999618530273,15.180000305175781,15.34000015258789,832374.0
+2020-08-06,15.380000114440918,15.460000038146973,15.34000015258789,15.399999618530273,539113.0
+2020-08-09,15.399999618530273,15.5,15.34000015258789,15.479999542236328,838496.0
+2020-08-10,15.5,15.5,15.260000228881836,15.479999542236328,1580284.0
+2020-08-11,15.420000076293945,15.699999809265137,15.420000076293945,15.699999809265137,2673117.0
+2020-08-12,15.699999809265137,15.699999809265137,15.520000457763672,15.640000343322754,894017.0
+2020-08-13,15.640000343322754,15.640000343322754,15.640000343322754,15.640000343322754,0.0
+2020-08-16,15.699999809265137,15.779999732971191,15.640000343322754,15.699999809265137,817919.0
+2020-08-17,15.65999984741211,15.720000267028809,15.579999923706055,15.699999809265137,984611.0
+2020-08-18,15.720000267028809,16.3799991607666,15.720000267028809,16.299999237060547,3729901.0
+2020-08-19,16.299999237060547,16.3799991607666,16.139999389648438,16.200000762939453,916126.0
+2020-08-20,16.1200008392334,16.280000686645508,16.1200008392334,16.260000228881836,518851.0
+2020-08-23,16.219999313354492,16.239999771118164,16.139999389648438,16.15999984741211,757769.0
+2020-08-24,16.15999984741211,16.239999771118164,16.100000381469727,16.18000030517578,661271.0
+2020-08-25,16.18000030517578,16.31999969482422,16.18000030517578,16.18000030517578,781051.0
+2020-08-26,16.239999771118164,16.239999771118164,16.100000381469727,16.139999389648438,818599.0
+2020-08-27,16.15999984741211,16.239999771118164,16.139999389648438,16.200000762939453,545070.0
+2020-08-30,16.18000030517578,16.420000076293945,16.15999984741211,16.399999618530273,980240.0
+2020-08-31,16.440000534057617,16.65999984741211,16.420000076293945,16.5,1171173.0
+2020-09-01,16.5,16.959999084472656,16.5,16.799999237060547,1610388.0
+2020-09-02,16.739999771118164,17.260000228881836,16.5,17.0,3207308.0
+2020-09-03,17.0,17.15999984741211,16.84000015258789,17.0,1456825.0
+2020-09-06,16.979999542236328,17.139999389648438,16.84000015258789,17.100000381469727,986858.0
+2020-09-07,17.100000381469727,17.18000030517578,17.079999923706055,17.15999984741211,1479748.0
+2020-09-08,17.18000030517578,17.440000534057617,17.18000030517578,17.219999313354492,1757450.0
+2020-09-09,17.200000762939453,17.31999969482422,17.100000381469727,17.31999969482422,1414097.0
+2020-09-10,17.3799991607666,17.399999618530273,17.260000228881836,17.280000686645508,1321647.0
+2020-09-13,17.299999237060547,17.34000015258789,17.239999771118164,17.299999237060547,2368920.0
+2020-09-14,16.739999771118164,16.959999084472656,16.68000030517578,16.860000610351562,2073798.0
+2020-09-15,16.84000015258789,16.860000610351562,16.739999771118164,16.760000228881836,1343309.0
+2020-09-16,16.739999771118164,16.799999237060547,16.6200008392334,16.780000686645508,993806.0
+2020-09-17,16.780000686645508,16.899999618530273,16.65999984741211,16.899999618530273,1064830.0
+2020-09-20,16.899999618530273,16.959999084472656,16.760000228881836,16.8799991607666,718737.0
+2020-09-21,16.920000076293945,16.920000076293945,16.700000762939453,16.760000228881836,749492.0
+2020-09-22,16.700000762939453,16.739999771118164,16.0,16.440000534057617,1296579.0
+2020-09-24,16.5,16.5,16.34000015258789,16.399999618530273,425415.0
+2020-09-27,16.3799991607666,16.65999984741211,16.3799991607666,16.65999984741211,1024679.0
+2020-09-28,16.65999984741211,16.920000076293945,16.600000381469727,16.799999237060547,1835250.0
+2020-09-29,16.860000610351562,16.8799991607666,16.719999313354492,16.760000228881836,1266188.0
+2020-09-30,16.760000228881836,16.780000686645508,16.639999389648438,16.739999771118164,1038106.0
+2020-10-01,16.780000686645508,16.959999084472656,16.760000228881836,16.84000015258789,1779294.0
+2020-10-04,17.100000381469727,17.139999389648438,16.799999237060547,16.81999969482422,1818940.0
+2020-10-05,16.799999237060547,16.81999969482422,16.5,16.799999237060547,676829.0
+2020-10-06,16.81999969482422,16.920000076293945,16.700000762939453,16.899999618530273,744950.0
+2020-10-07,16.899999618530273,17.399999618530273,16.899999618530273,17.200000762939453,3584545.0
+2020-10-08,17.18000030517578,17.6200008392334,17.15999984741211,17.440000534057617,2520704.0
+2020-10-11,17.5,17.979999542236328,17.459999084472656,17.739999771118164,1757386.0
+2020-10-12,17.780000686645508,17.84000015258789,17.579999923706055,17.719999313354492,844844.0
+2020-10-13,17.65999984741211,18.079999923706055,17.639999389648438,17.860000610351562,2000961.0
+2020-10-14,17.899999618530273,18.260000228881836,17.799999237060547,18.200000762939453,1977149.0
+2020-10-15,18.18000030517578,18.440000534057617,18.0,18.219999313354492,2194867.0
+2020-10-18,18.360000610351562,18.5,18.219999313354492,18.34000015258789,1384731.0
+2020-10-19,18.260000228881836,18.34000015258789,18.059999465942383,18.18000030517578,821764.0
+2020-10-20,17.959999084472656,18.299999237060547,17.65999984741211,18.200000762939453,1379622.0
+2020-10-21,18.299999237060547,18.940000534057617,18.280000686645508,18.68000030517578,2875154.0
+2020-10-22,18.600000381469727,18.600000381469727,18.100000381469727,18.15999984741211,1668447.0
+2020-10-25,18.219999313354492,18.31999969482422,16.600000381469727,16.68000030517578,1486003.0
+2020-10-26,16.6200008392334,17.3799991607666,16.6200008392334,17.200000762939453,1478007.0
+2020-10-27,17.139999389648438,17.280000686645508,17.0,17.100000381469727,786762.0
+2020-10-28,17.1200008392334,17.1200008392334,16.8799991607666,16.920000076293945,557287.0
+2020-10-29,16.799999237060547,16.899999618530273,16.579999923706055,16.780000686645508,979160.0
+2020-11-01,16.6200008392334,16.719999313354492,16.540000915527344,16.559999465942383,455989.0
+2020-11-02,16.559999465942383,16.979999542236328,16.559999465942383,16.959999084472656,458429.0
+2020-11-03,17.0,17.059999465942383,16.799999237060547,16.84000015258789,450617.0
+2020-11-04,16.979999542236328,17.0,16.84000015258789,16.899999618530273,850146.0
+2020-11-05,16.860000610351562,16.8799991607666,16.600000381469727,16.639999389648438,432698.0
+2020-11-08,16.600000381469727,16.760000228881836,16.5,16.719999313354492,1184822.0
+2020-11-09,16.780000686645508,17.139999389648438,16.739999771118164,17.100000381469727,2829128.0
+2020-11-10,17.15999984741211,17.459999084472656,16.5,17.059999465942383,2642333.0
+2020-11-11,17.059999465942383,17.200000762939453,16.940000534057617,17.139999389648438,1496692.0
+2020-11-12,17.15999984741211,17.15999984741211,16.920000076293945,17.0,1355783.0
+2020-11-15,17.100000381469727,17.1200008392334,16.959999084472656,17.0,1287643.0
+2020-11-16,17.020000457763672,17.15999984741211,16.8799991607666,17.040000915527344,1554709.0
+2020-11-17,17.1200008392334,17.239999771118164,17.040000915527344,17.139999389648438,1528488.0
+2020-11-18,17.1200008392334,17.34000015258789,17.100000381469727,17.34000015258789,1643536.0
+2020-11-19,17.3799991607666,17.68000030517578,17.360000610351562,17.540000915527344,2796197.0
+2020-11-22,17.65999984741211,17.760000228881836,17.559999465942383,17.600000381469727,1014606.0
+2020-11-23,17.65999984741211,17.65999984741211,17.399999618530273,17.6200008392334,897632.0
+2020-11-24,17.600000381469727,17.700000762939453,17.579999923706055,17.600000381469727,782656.0
+2020-11-25,17.65999984741211,17.65999984741211,17.5,17.579999923706055,806319.0
+2020-11-26,17.479999542236328,17.5,17.3799991607666,17.479999542236328,856948.0
+2020-11-29,17.5,17.579999923706055,17.5,17.540000915527344,629980.0
+2020-11-30,17.5,17.639999389648438,17.459999084472656,17.639999389648438,928989.0
+2020-12-01,17.5,17.579999923706055,17.459999084472656,17.5,940544.0
+2020-12-02,17.459999084472656,17.459999084472656,17.1200008392334,17.299999237060547,1052897.0
+2020-12-03,17.219999313354492,17.34000015258789,17.200000762939453,17.34000015258789,629873.0
+2020-12-06,17.34000015258789,17.360000610351562,17.100000381469727,17.1200008392334,370838.0
+2020-12-07,17.079999923706055,17.100000381469727,16.979999542236328,17.040000915527344,871306.0
+2020-12-08,17.079999923706055,17.139999389648438,17.0,17.040000915527344,327558.0
+2020-12-09,17.040000915527344,17.100000381469727,17.0,17.079999923706055,413472.0
+2020-12-10,17.079999923706055,17.100000381469727,17.0,17.100000381469727,424737.0
+2020-12-13,17.0,17.059999465942383,16.84000015258789,16.84000015258789,1310928.0
+2020-12-14,16.940000534057617,16.940000534057617,16.739999771118164,16.739999771118164,847268.0
+2020-12-15,16.739999771118164,16.940000534057617,16.739999771118164,16.899999618530273,559870.0
+2020-12-16,16.959999084472656,17.100000381469727,16.940000534057617,17.079999923706055,673164.0
+2020-12-17,17.079999923706055,17.360000610351562,17.079999923706055,17.34000015258789,1390593.0
+2020-12-20,17.34000015258789,17.3799991607666,17.200000762939453,17.200000762939453,573247.0
+2020-12-21,16.959999084472656,17.639999389648438,16.799999237060547,17.079999923706055,2823748.0
+2020-12-22,17.200000762939453,17.280000686645508,17.079999923706055,17.239999771118164,644230.0
+2020-12-23,17.219999313354492,17.280000686645508,17.200000762939453,17.239999771118164,499341.0
+2020-12-24,17.239999771118164,17.239999771118164,17.1200008392334,17.139999389648438,606403.0
+2020-12-27,17.15999984741211,17.239999771118164,17.139999389648438,17.219999313354492,364277.0
+2020-12-28,17.139999389648438,17.219999313354492,17.139999389648438,17.200000762939453,444093.0
+2020-12-29,17.200000762939453,17.239999771118164,17.079999923706055,17.239999771118164,562660.0
+2020-12-30,17.239999771118164,17.299999237060547,17.239999771118164,17.299999237060547,543596.0
+2020-12-31,17.299999237060547,17.299999237060547,17.18000030517578,17.18000030517578,199058.0
+2021-01-03,17.200000762939453,17.200000762939453,16.959999084472656,17.020000457763672,441352.0
+2021-01-04,17.079999923706055,17.15999984741211,17.040000915527344,17.15999984741211,255624.0
+2021-01-05,17.100000381469727,17.18000030517578,17.059999465942383,17.15999984741211,232129.0
+2021-01-06,17.18000030517578,17.200000762939453,17.020000457763672,17.020000457763672,272277.0
+2021-01-07,17.020000457763672,17.079999923706055,16.979999542236328,17.059999465942383,357458.0
+2021-01-10,17.100000381469727,17.239999771118164,17.100000381469727,17.239999771118164,290258.0
+2021-01-11,17.239999771118164,17.360000610351562,17.18000030517578,17.280000686645508,357292.0
+2021-01-12,17.299999237060547,17.299999237060547,17.200000762939453,17.260000228881836,224079.0
+2021-01-13,17.280000686645508,17.280000686645508,17.200000762939453,17.219999313354492,123393.0
+2021-01-14,17.239999771118164,17.299999237060547,17.15999984741211,17.299999237060547,560778.0
+2021-01-17,17.219999313354492,17.3799991607666,17.219999313354492,17.280000686645508,314522.0
+2021-01-18,17.31999969482422,17.860000610351562,17.280000686645508,17.639999389648438,1972918.0
+2021-01-19,17.639999389648438,17.68000030517578,17.559999465942383,17.579999923706055,441886.0
+2021-01-20,17.600000381469727,17.68000030517578,17.520000457763672,17.639999389648438,362792.0
+2021-01-21,17.68000030517578,17.8799991607666,17.600000381469727,17.81999969482422,1127772.0
+2021-01-24,17.799999237060547,17.799999237060547,17.600000381469727,17.600000381469727,392512.0
+2021-01-25,17.5,18.260000228881836,17.5,18.200000762939453,2134947.0
+2021-01-26,18.100000381469727,18.1200008392334,17.920000076293945,17.959999084472656,445813.0
+2021-01-27,18.0,18.18000030517578,17.899999618530273,18.15999984741211,409090.0
+2021-01-28,18.100000381469727,18.18000030517578,18.040000915527344,18.139999389648438,400373.0
+2021-01-31,18.200000762939453,18.3799991607666,17.899999618530273,18.020000457763672,1016018.0
+2021-02-01,18.020000457763672,18.020000457763672,17.479999542236328,17.5,1142558.0
+2021-02-02,17.520000457763672,17.6200008392334,17.34000015258789,17.459999084472656,440985.0
+2021-02-03,17.420000076293945,17.479999542236328,17.260000228881836,17.31999969482422,366219.0
+2021-02-04,17.200000762939453,17.5,17.020000457763672,17.459999084472656,801488.0
+2021-02-07,17.3799991607666,17.700000762939453,17.360000610351562,17.639999389648438,460767.0
+2021-02-08,17.520000457763672,17.739999771118164,17.520000457763672,17.700000762939453,382566.0
+2021-02-09,17.68000030517578,17.739999771118164,17.639999389648438,17.65999984741211,337533.0
+2021-02-10,17.68000030517578,17.899999618530273,17.520000457763672,17.8799991607666,740067.0
+2021-02-11,17.8799991607666,17.959999084472656,17.799999237060547,17.899999618530273,386641.0
+2021-02-14,17.899999618530273,17.899999618530273,17.799999237060547,17.860000610351562,370493.0
+2021-02-15,17.860000610351562,18.200000762939453,17.84000015258789,18.200000762939453,1489710.0
+2021-02-16,18.200000762939453,18.739999771118164,18.100000381469727,18.540000915527344,2375657.0
+2021-02-17,18.579999923706055,18.799999237060547,18.440000534057617,18.5,1181325.0
+2021-02-18,18.5,18.520000457763672,18.420000076293945,18.420000076293945,436354.0
+2021-02-21,18.399999618530273,18.979999542236328,18.3799991607666,18.959999084472656,1226392.0
+2021-02-22,19.0,19.34000015258789,18.799999237060547,18.899999618530273,1485421.0
+2021-02-23,18.979999542236328,19.040000915527344,18.799999237060547,18.799999237060547,475848.0
+2021-02-24,18.799999237060547,18.799999237060547,18.100000381469727,18.100000381469727,1080626.0
+2021-02-25,18.1200008392334,18.540000915527344,18.0,18.139999389648438,1299080.0
+2021-02-28,18.0,18.100000381469727,17.860000610351562,18.0,476685.0
+2021-03-01,18.0,18.899999618530273,18.0,18.639999389648438,1921497.0
+2021-03-02,18.719999313354492,19.239999771118164,18.700000762939453,18.860000610351562,2268288.0
+2021-03-03,18.8799991607666,19.479999542236328,18.860000610351562,19.040000915527344,3041196.0
+2021-03-04,18.8799991607666,19.399999618530273,18.860000610351562,19.1200008392334,2866690.0
+2021-03-07,19.360000610351562,19.780000686645508,19.280000686645508,19.520000457763672,4073266.0
+2021-03-08,19.520000457763672,19.6200008392334,19.18000030517578,19.18000030517578,1533133.0
+2021-03-09,19.200000762939453,19.200000762939453,18.84000015258789,19.020000457763672,1313395.0
+2021-03-10,19.020000457763672,19.200000762939453,18.81999969482422,18.940000534057617,1061616.0
+2021-03-11,20.0,20.639999389648438,19.899999618530273,20.079999923706055,8193108.0
+2021-03-14,20.1200008392334,20.1200008392334,19.860000610351562,19.8799991607666,2105025.0
+2021-03-15,19.8799991607666,19.899999618530273,19.780000686645508,19.780000686645508,1454801.0
+2021-03-16,19.780000686645508,20.18000030517578,19.719999313354492,19.899999618530273,2820777.0
+2021-03-17,19.959999084472656,20.0,19.68000030517578,19.68000030517578,1270738.0
+2021-03-18,19.68000030517578,19.719999313354492,19.0,19.0,2156105.0
+2021-03-21,19.81999969482422,20.100000381469727,19.559999465942383,19.899999618530273,4604543.0
+2021-03-22,19.940000534057617,19.979999542236328,19.81999969482422,19.940000534057617,1388128.0
+2021-03-23,19.979999542236328,20.200000762939453,19.899999618530273,20.100000381469727,2297937.0
+2021-03-24,20.100000381469727,20.18000030517578,19.920000076293945,20.139999389648438,911489.0
+2021-03-25,20.139999389648438,20.239999771118164,20.040000915527344,20.200000762939453,1487978.0
+2021-03-28,20.239999771118164,20.600000381469727,20.219999313354492,20.420000076293945,1448877.0
+2021-03-29,20.459999084472656,20.559999465942383,20.420000076293945,20.440000534057617,771739.0
+2021-03-30,20.479999542236328,21.0,20.440000534057617,21.0,1900352.0
+2021-03-31,21.059999465942383,22.100000381469727,20.940000534057617,21.81999969482422,4154773.0
+2021-04-01,21.81999969482422,22.440000534057617,21.780000686645508,22.020000457763672,2565697.0
+2021-04-04,22.100000381469727,22.100000381469727,22.0,22.020000457763672,818171.0
+2021-04-05,22.020000457763672,22.040000915527344,21.780000686645508,21.860000610351562,1144496.0
+2021-04-06,21.84000015258789,22.020000457763672,21.81999969482422,21.8799991607666,903856.0
+2021-04-07,21.8799991607666,21.8799991607666,21.8799991607666,21.8799991607666,0.0
+2021-04-08,21.979999542236328,21.979999542236328,21.84000015258789,21.940000534057617,411764.0
+2021-04-11,21.940000534057617,21.940000534057617,21.940000534057617,21.940000534057617,0.0
+2021-04-12,22.299999237060547,23.0,22.299999237060547,22.799999237060547,2778682.0
+2021-04-13,22.959999084472656,23.479999542236328,22.899999618530273,23.479999542236328,2408505.0
+2021-04-14,23.540000915527344,23.600000381469727,23.040000915527344,23.280000686645508,1309516.0
+2021-04-15,23.299999237060547,23.299999237060547,22.899999618530273,22.940000534057617,1897975.0
+2021-04-18,22.979999542236328,23.239999771118164,22.920000076293945,23.1200008392334,2079224.0
+2021-04-19,22.5,22.6200008392334,22.459999084472656,22.540000915527344,1053275.0
+2021-04-20,22.540000915527344,22.540000915527344,22.219999313354492,22.360000610351562,748755.0
+2021-04-21,22.399999618530273,22.459999084472656,22.239999771118164,22.399999618530273,472344.0
+2021-04-22,22.459999084472656,22.899999618530273,22.440000534057617,22.860000610351562,1529617.0
+2021-04-25,22.860000610351562,23.040000915527344,22.65999984741211,22.739999771118164,718465.0
+2021-04-26,22.6200008392334,22.84000015258789,22.6200008392334,22.799999237060547,627546.0
+2021-04-27,22.81999969482422,22.84000015258789,22.719999313354492,22.799999237060547,624803.0
+2021-04-28,22.920000076293945,22.920000076293945,22.559999465942383,22.68000030517578,966492.0
+2021-04-29,22.600000381469727,22.739999771118164,22.540000915527344,22.579999923706055,663512.0
+2021-05-02,22.68000030517578,22.81999969482422,22.600000381469727,22.81999969482422,689620.0
+2021-05-03,22.81999969482422,23.219999313354492,22.68000030517578,23.18000030517578,1660777.0
+2021-05-04,23.18000030517578,23.200000762939453,22.940000534057617,23.0,724882.0
+2021-05-05,23.200000762939453,24.299999237060547,23.200000762939453,23.479999542236328,5484760.0
+2021-05-06,23.239999771118164,23.440000534057617,23.139999389648438,23.239999771118164,1470362.0
+2021-05-09,23.239999771118164,23.299999237060547,23.059999465942383,23.18000030517578,950548.0
+2021-05-10,23.18000030517578,23.239999771118164,23.100000381469727,23.239999771118164,715520.0
+2021-05-17,23.280000686645508,23.280000686645508,23.139999389648438,23.260000228881836,750620.0
+2021-05-18,23.299999237060547,23.299999237060547,23.18000030517578,23.239999771118164,894716.0
+2021-05-19,23.239999771118164,23.239999771118164,23.15999984741211,23.239999771118164,485911.0
+2021-05-20,23.31999969482422,23.34000015258789,23.1200008392334,23.18000030517578,589125.0
+2021-05-23,23.200000762939453,23.239999771118164,23.0,23.239999771118164,739309.0
+2021-05-24,23.239999771118164,24.0,23.200000762939453,23.84000015258789,2304312.0
+2021-05-25,23.940000534057617,24.0,23.6200008392334,23.6200008392334,1359426.0
+2021-05-26,23.639999389648438,23.700000762939453,23.399999618530273,23.5,1267075.0
+2021-05-27,23.520000457763672,23.799999237060547,23.5,23.799999237060547,629247.0
+2021-05-30,23.700000762939453,23.84000015258789,23.65999984741211,23.799999237060547,760677.0
+2021-05-31,23.799999237060547,23.81999969482422,23.700000762939453,23.760000228881836,508643.0
+2021-06-01,23.780000686645508,24.18000030517578,23.719999313354492,23.84000015258789,3388855.0
+2021-06-02,23.860000610351562,24.020000457763672,23.84000015258789,24.020000457763672,604664.0
+2021-06-03,24.040000915527344,24.100000381469727,23.899999618530273,23.959999084472656,713333.0
+2021-06-06,23.940000534057617,24.100000381469727,23.760000228881836,23.959999084472656,1472990.0
+2021-06-07,23.979999542236328,23.979999542236328,23.8799991607666,23.959999084472656,466074.0
+2021-06-08,23.959999084472656,23.959999084472656,23.65999984741211,23.860000610351562,1034263.0
+2021-06-09,23.8799991607666,23.979999542236328,23.8799991607666,23.959999084472656,868092.0
+2021-06-10,23.959999084472656,23.959999084472656,23.8799991607666,23.920000076293945,391014.0
+2021-06-13,23.899999618530273,23.979999542236328,23.8799991607666,23.940000534057617,526460.0
+2021-06-14,23.959999084472656,24.0,23.81999969482422,23.959999084472656,743130.0
+2021-06-15,23.8799991607666,24.100000381469727,23.860000610351562,23.979999542236328,848176.0
+2021-06-16,23.979999542236328,24.0,23.899999618530273,23.920000076293945,226367.0
+2021-06-17,23.940000534057617,24.5,23.8799991607666,24.219999313354492,3020025.0
+2021-06-20,24.219999313354492,24.65999984741211,24.0,24.34000015258789,1641081.0
+2021-06-21,24.219999313354492,24.68000030517578,24.139999389648438,24.6200008392334,1256659.0
+2021-06-22,24.65999984741211,25.0,24.5,25.0,2856176.0
+2021-06-23,25.0,25.299999237060547,24.719999313354492,24.739999771118164,1957878.0
+2021-06-24,24.780000686645508,24.780000686645508,24.399999618530273,24.420000076293945,1142079.0
+2021-06-27,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0.0
+2021-06-28,24.399999618530273,24.5,24.239999771118164,24.34000015258789,732248.0
+2021-06-29,24.299999237060547,24.65999984741211,24.280000686645508,24.6200008392334,2266062.0
+2021-06-30,24.600000381469727,24.600000381469727,24.360000610351562,24.479999542236328,895463.0
+2021-07-01,24.399999618530273,24.479999542236328,24.34000015258789,24.3799991607666,433125.0
+2021-07-04,24.420000076293945,24.479999542236328,24.360000610351562,24.3799991607666,600359.0
+2021-07-05,24.3799991607666,24.600000381469727,24.3799991607666,24.479999542236328,774398.0
+2021-07-06,24.479999542236328,24.540000915527344,24.360000610351562,24.360000610351562,712338.0
+2021-07-07,24.360000610351562,24.459999084472656,24.360000610351562,24.399999618530273,741870.0
+2021-07-08,24.399999618530273,24.399999618530273,24.200000762939453,24.34000015258789,881202.0
+2021-07-11,24.31999969482422,24.360000610351562,24.040000915527344,24.100000381469727,710717.0
+2021-07-12,24.100000381469727,24.479999542236328,24.100000381469727,24.479999542236328,1035268.0
+2021-07-13,24.479999542236328,25.100000381469727,24.34000015258789,24.84000015258789,2594563.0
+2021-07-14,25.950000762939453,27.299999237060547,25.799999237060547,27.299999237060547,16979440.0
+2021-07-15,28.100000381469727,29.600000381469727,27.700000762939453,28.799999237060547,12933721.0
+2021-07-25,29.5,29.5,28.5,28.600000381469727,3190478.0
+2021-07-26,28.600000381469727,28.600000381469727,27.799999237060547,28.049999237060547,2218438.0
+2021-07-27,28.100000381469727,29.149999618530273,28.0,28.850000381469727,4552884.0
+2021-07-28,28.899999618530273,28.899999618530273,28.5,28.649999618530273,968946.0
+2021-07-29,28.700000762939453,28.799999237060547,28.549999237060547,28.649999618530273,740540.0
+2021-08-01,28.899999618530273,29.399999618530273,28.600000381469727,29.149999618530273,2574593.0
+2021-08-02,29.149999618530273,29.299999237060547,29.0,29.200000762939453,1264646.0
+2021-08-03,29.100000381469727,29.299999237060547,28.899999618530273,29.0,1112728.0
+2021-08-04,28.850000381469727,29.700000762939453,28.850000381469727,29.0,3677563.0
+2021-08-05,29.0,29.299999237060547,28.75,29.200000762939453,1338601.0
+2021-08-08,29.299999237060547,29.600000381469727,29.0,29.549999237060547,1799430.0
+2021-08-09,29.549999237060547,30.5,29.350000381469727,29.850000381469727,4693888.0
+2021-08-10,29.799999237060547,30.649999618530273,29.799999237060547,30.5,2210221.0
+2021-08-11,30.5,30.799999237060547,30.149999618530273,30.549999237060547,1889148.0
+2021-08-12,30.5,31.600000381469727,30.399999618530273,31.149999618530273,3971322.0
+2021-08-15,31.149999618530273,31.799999237060547,30.850000381469727,31.700000762939453,2449128.0
+2021-08-16,31.75,31.850000381469727,31.100000381469727,31.149999618530273,1346357.0
+2021-08-17,31.149999618530273,31.299999237060547,30.850000381469727,31.0,1167448.0
+2021-08-18,30.950000762939453,31.149999618530273,30.899999618530273,31.049999237060547,814037.0
+2021-08-19,31.049999237060547,31.049999237060547,30.200000762939453,30.450000762939453,1259934.0
+2021-08-22,30.25,30.399999618530273,29.600000381469727,29.700000762939453,1301076.0
+2021-08-23,29.700000762939453,30.700000762939453,29.700000762939453,30.100000381469727,1641225.0
+2021-08-24,30.149999618530273,31.0,30.149999618530273,30.899999618530273,1244290.0
+2021-08-25,31.25,31.399999618530273,30.950000762939453,31.25,1389817.0
+2021-08-26,31.25,31.299999237060547,30.850000381469727,31.0,725558.0
+2021-08-29,31.100000381469727,31.299999237060547,30.950000762939453,31.200000762939453,931086.0
+2021-08-30,31.200000762939453,31.549999237060547,31.100000381469727,31.450000762939453,990401.0
+2021-08-31,31.450000762939453,31.600000381469727,31.100000381469727,31.200000762939453,1396306.0
+2021-09-01,31.200000762939453,31.25,31.049999237060547,31.100000381469727,977507.0
+2021-09-02,31.100000381469727,31.100000381469727,30.950000762939453,31.0,937421.0
+2021-09-05,31.0,31.299999237060547,30.950000762939453,31.299999237060547,1078971.0
+2021-09-06,31.299999237060547,31.5,31.299999237060547,31.399999618530273,885731.0
+2021-09-07,31.399999618530273,31.450000762939453,31.299999237060547,31.350000381469727,703230.0
+2021-09-08,31.350000381469727,31.450000762939453,31.149999618530273,31.200000762939453,988121.0
+2021-09-09,31.25,31.450000762939453,31.149999618530273,31.350000381469727,2113254.0
+2021-09-12,30.149999618530273,30.299999237060547,29.899999618530273,30.0,1383932.0
+2021-09-13,29.950000762939453,30.0,29.799999237060547,30.0,511601.0
+2021-09-14,30.0,30.0,29.799999237060547,29.850000381469727,377027.0
+2021-09-15,29.850000381469727,30.049999237060547,29.399999618530273,29.649999618530273,1042980.0
+2021-09-16,29.350000381469727,29.549999237060547,28.600000381469727,29.0,2144265.0
+2021-09-19,29.0,29.0,28.299999237060547,28.5,1123799.0
+2021-09-20,28.549999237060547,28.950000762939453,28.399999618530273,28.549999237060547,717031.0
+2021-09-21,28.5,28.549999237060547,28.200000762939453,28.5,513654.0
+2021-09-22,28.450000762939453,28.549999237060547,28.299999237060547,28.450000762939453,526318.0
+2021-09-26,28.549999237060547,28.799999237060547,28.100000381469727,28.399999618530273,555654.0
+2021-09-27,28.399999618530273,28.399999618530273,27.600000381469727,27.600000381469727,1294249.0
+2021-09-28,27.649999618530273,28.100000381469727,27.350000381469727,27.5,1213385.0
+2021-09-29,27.5,27.600000381469727,27.200000762939453,27.399999618530273,789270.0
+2021-09-30,27.5,27.549999237060547,27.350000381469727,27.5,857721.0
+2021-10-03,27.5,27.700000762939453,27.399999618530273,27.649999618530273,424090.0
+2021-10-04,27.649999618530273,27.950000762939453,27.5,27.549999237060547,764042.0
+2021-10-05,27.5,27.75,27.299999237060547,27.700000762939453,645752.0
+2021-10-06,27.799999237060547,27.799999237060547,27.399999618530273,27.549999237060547,511511.0
+2021-10-07,27.5,27.5,27.299999237060547,27.299999237060547,411247.0
+2021-10-10,27.399999618530273,27.450000762939453,26.950000762939453,26.950000762939453,719170.0
+2021-10-11,26.950000762939453,26.950000762939453,26.950000762939453,26.950000762939453,0.0
+2021-10-12,26.399999618530273,26.649999618530273,26.100000381469727,26.450000762939453,445775.0
+2021-10-13,26.399999618530273,26.799999237060547,26.299999237060547,26.799999237060547,347622.0
+2021-10-14,26.799999237060547,26.899999618530273,26.5,26.600000381469727,621668.0
+2021-10-17,26.700000762939453,27.149999618530273,26.700000762939453,27.100000381469727,618252.0
+2021-10-18,27.100000381469727,27.700000762939453,26.899999618530273,27.600000381469727,699823.0
+2021-10-19,27.649999618530273,27.950000762939453,27.600000381469727,27.75,568185.0
+2021-10-20,27.649999618530273,27.899999618530273,27.450000762939453,27.600000381469727,252842.0
+2021-10-21,27.5,27.799999237060547,27.25,27.399999618530273,898720.0
+2021-10-24,27.399999618530273,27.399999618530273,27.100000381469727,27.149999618530273,396782.0
+2021-10-25,27.200000762939453,27.350000381469727,27.049999237060547,27.149999618530273,272609.0
+2021-10-26,27.100000381469727,27.200000762939453,26.799999237060547,26.799999237060547,806066.0
+2021-10-27,26.799999237060547,26.950000762939453,26.25,26.25,477811.0
+2021-10-28,26.25,26.700000762939453,26.100000381469727,26.600000381469727,253394.0
+2021-10-31,26.600000381469727,26.75,26.5,26.549999237060547,306311.0
+2021-11-01,26.5,26.600000381469727,26.450000762939453,26.549999237060547,156855.0
+2021-11-02,26.5,26.549999237060547,25.799999237060547,25.799999237060547,657781.0
+2021-11-03,25.75,26.0,25.299999237060547,26.0,585742.0
+2021-11-04,26.0,26.200000762939453,25.75,26.200000762939453,319731.0
+2021-11-07,26.299999237060547,27.299999237060547,26.299999237060547,27.299999237060547,922737.0
+2021-11-08,27.399999618530273,27.399999618530273,26.799999237060547,27.200000762939453,1221538.0
+2021-11-09,27.0,27.399999618530273,26.600000381469727,26.899999618530273,863295.0
+2021-11-10,26.75,27.200000762939453,26.75,27.149999618530273,275091.0
+2021-11-11,26.899999618530273,27.25,26.899999618530273,27.200000762939453,439723.0
+2021-11-14,27.25,27.799999237060547,27.200000762939453,27.799999237060547,982389.0
+2021-11-15,27.850000381469727,28.75,27.700000762939453,28.200000762939453,1963998.0
+2021-11-16,28.399999618530273,28.399999618530273,27.799999237060547,27.799999237060547,993138.0
+2021-11-17,28.049999237060547,28.25,27.799999237060547,28.100000381469727,608009.0
+2021-11-18,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
+2021-11-21,27.75,27.850000381469727,26.299999237060547,27.0,1476355.0
+2021-11-22,27.0,27.0,25.799999237060547,25.899999618530273,1251722.0
+2021-11-23,25.799999237060547,26.549999237060547,25.700000762939453,26.549999237060547,1171853.0
+2021-11-24,26.600000381469727,26.75,26.350000381469727,26.649999618530273,723316.0
+2021-11-25,26.549999237060547,27.149999618530273,26.5,27.0,314683.0
+2021-11-28,27.0,27.0,27.0,27.0,0.0
+2021-11-29,25.5,26.0,25.299999237060547,25.600000381469727,1042731.0
+2021-11-30,25.549999237060547,26.100000381469727,24.979999542236328,26.100000381469727,1285079.0
+2021-12-01,26.100000381469727,26.100000381469727,25.350000381469727,26.0,1059577.0
+2021-12-02,25.600000381469727,26.0,25.600000381469727,25.799999237060547,352329.0
+2021-12-05,25.899999618530273,26.399999618530273,25.899999618530273,26.350000381469727,336519.0
+2021-12-06,26.5,26.5,25.950000762939453,26.25,626574.0
+2021-12-07,26.450000762939453,26.649999618530273,26.200000762939453,26.549999237060547,572651.0
+2021-12-08,26.700000762939453,27.049999237060547,26.549999237060547,26.549999237060547,494706.0
+2021-12-09,26.549999237060547,26.799999237060547,26.350000381469727,26.350000381469727,259195.0
+2021-12-12,26.399999618530273,26.649999618530273,26.25,26.5,221748.0
+2021-12-13,26.649999618530273,27.100000381469727,26.5,26.649999618530273,570907.0
+2021-12-14,26.649999618530273,26.850000381469727,26.350000381469727,26.700000762939453,341029.0
+2021-12-15,26.5,26.700000762939453,26.5,26.600000381469727,348414.0
+2021-12-16,26.5,26.850000381469727,26.149999618530273,26.149999618530273,661759.0
+2021-12-19,25.950000762939453,26.200000762939453,25.850000381469727,26.0,429346.0
+2021-12-20,25.799999237060547,26.200000762939453,25.75,25.850000381469727,359476.0
+2021-12-21,26.0,26.049999237060547,25.899999618530273,26.0,167850.0
+2021-12-22,26.100000381469727,26.25,25.899999618530273,25.950000762939453,257930.0
+2021-12-23,25.950000762939453,26.100000381469727,25.850000381469727,26.049999237060547,235434.0
+2021-12-26,25.850000381469727,26.049999237060547,25.75,25.75,265668.0
+2021-12-27,25.75,25.799999237060547,25.549999237060547,25.75,164093.0
+2021-12-28,25.799999237060547,26.149999618530273,25.799999237060547,26.049999237060547,499628.0
+2021-12-29,26.200000762939453,26.549999237060547,25.600000381469727,25.75,1385383.0
+2021-12-30,25.649999618530273,25.950000762939453,25.25,25.399999618530273,1335609.0
+2022-01-02,25.25,25.700000762939453,25.149999618530273,25.299999237060547,502262.0
+2022-01-03,25.5,25.5,24.799999237060547,24.799999237060547,892108.0
+2022-01-04,24.860000610351562,25.0,24.739999771118164,24.81999969482422,514736.0
+2022-01-05,24.81999969482422,24.8799991607666,24.68000030517578,24.700000762939453,646440.0
+2022-01-06,24.68000030517578,24.8799991607666,24.559999465942383,24.84000015258789,565509.0
+2022-01-09,24.81999969482422,25.5,24.81999969482422,25.5,1088827.0
+2022-01-10,25.399999618530273,25.549999237060547,25.25,25.549999237060547,868380.0
+2022-01-11,25.549999237060547,25.75,25.350000381469727,25.450000762939453,723697.0
+2022-01-12,25.600000381469727,25.950000762939453,25.399999618530273,25.799999237060547,1659823.0
+2022-01-13,25.799999237060547,26.049999237060547,25.649999618530273,26.049999237060547,870310.0
+2022-01-16,26.200000762939453,26.399999618530273,25.950000762939453,26.200000762939453,848288.0
+2022-01-17,26.200000762939453,26.350000381469727,26.049999237060547,26.350000381469727,389984.0
+2022-01-18,26.350000381469727,26.399999618530273,26.100000381469727,26.149999618530273,577110.0
+2022-01-19,26.200000762939453,26.850000381469727,26.149999618530273,26.850000381469727,1137439.0
+2022-01-20,26.950000762939453,27.899999618530273,26.799999237060547,27.600000381469727,2536800.0
+2022-01-23,27.549999237060547,27.549999237060547,26.700000762939453,26.850000381469727,933909.0
+2022-01-24,26.850000381469727,27.399999618530273,26.75,27.399999618530273,666384.0
+2022-01-25,27.25,27.399999618530273,27.0,27.049999237060547,590690.0
+2022-01-26,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0.0
+2022-01-27,27.049999237060547,27.049999237060547,27.049999237060547,27.049999237060547,0.0
+2022-01-30,27.200000762939453,27.25,26.950000762939453,27.149999618530273,735379.0
+2022-01-31,27.049999237060547,27.200000762939453,26.950000762939453,27.0,834275.0
+2022-02-01,27.0,27.049999237060547,26.799999237060547,26.799999237060547,852755.0
+2022-02-02,26.799999237060547,26.799999237060547,26.350000381469727,26.399999618530273,722377.0
+2022-02-03,26.350000381469727,26.450000762939453,26.100000381469727,26.149999618530273,590527.0
+2022-02-06,26.299999237060547,26.350000381469727,26.049999237060547,26.149999618530273,588625.0
+2022-02-07,26.350000381469727,26.399999618530273,26.149999618530273,26.299999237060547,342310.0
+2022-02-08,26.350000381469727,26.700000762939453,26.299999237060547,26.399999618530273,499057.0
+2022-02-09,26.450000762939453,26.549999237060547,26.299999237060547,26.399999618530273,303711.0
+2022-02-10,26.299999237060547,26.600000381469727,26.25,26.600000381469727,278469.0
+2022-02-13,26.399999618530273,26.399999618530273,25.549999237060547,25.899999618530273,821865.0
+2022-02-14,25.850000381469727,26.049999237060547,25.700000762939453,26.049999237060547,633566.0
+2022-02-15,26.049999237060547,26.399999618530273,25.899999618530273,26.350000381469727,443313.0
+2022-02-16,26.350000381469727,26.5,26.299999237060547,26.350000381469727,341789.0
+2022-02-17,26.399999618530273,26.600000381469727,26.149999618530273,26.399999618530273,623399.0
+2022-02-20,26.0,26.350000381469727,25.649999618530273,25.700000762939453,2390777.0
+2022-02-21,25.850000381469727,25.899999618530273,24.84000015258789,25.399999618530273,2501268.0
+2022-02-23,25.399999618530273,26.149999618530273,25.149999618530273,26.049999237060547,692012.0
+2022-02-24,25.450000762939453,26.299999237060547,25.299999237060547,26.049999237060547,2319661.0
+2022-02-27,26.049999237060547,26.200000762939453,25.899999618530273,26.0,931810.0
+2022-02-28,26.049999237060547,26.25,25.899999618530273,26.0,714147.0
+2022-03-01,26.100000381469727,26.100000381469727,25.799999237060547,25.950000762939453,642145.0
+2022-03-02,25.950000762939453,26.0,25.700000762939453,25.75,457753.0
+2022-03-03,25.850000381469727,25.850000381469727,25.549999237060547,25.649999618530273,432515.0
+2022-03-06,25.850000381469727,26.0,25.850000381469727,25.950000762939453,304801.0
+2022-03-07,25.950000762939453,25.950000762939453,25.75,25.75,272142.0
+2022-03-08,25.700000762939453,25.950000762939453,25.549999237060547,25.799999237060547,350638.0
+2022-03-09,25.799999237060547,26.149999618530273,25.75,25.950000762939453,775107.0
+2022-03-10,25.950000762939453,26.5,25.799999237060547,26.450000762939453,667021.0
+2022-03-13,26.549999237060547,27.25,26.200000762939453,27.0,1857181.0
+2022-03-14,27.149999618530273,27.350000381469727,26.399999618530273,27.049999237060547,1392465.0
+2022-03-15,26.799999237060547,27.149999618530273,26.649999618530273,27.049999237060547,573053.0
+2022-03-16,27.049999237060547,27.200000762939453,26.799999237060547,26.899999618530273,720860.0
+2022-03-17,26.799999237060547,27.0,26.75,27.0,726986.0
+2022-03-20,26.799999237060547,27.0,26.700000762939453,26.899999618530273,209278.0
+2022-03-21,26.899999618530273,26.899999618530273,26.600000381469727,26.700000762939453,335965.0
+2022-03-22,26.700000762939453,26.700000762939453,26.450000762939453,26.450000762939453,235129.0
+2022-03-23,26.450000762939453,26.649999618530273,26.399999618530273,26.600000381469727,124711.0
+2022-03-24,26.700000762939453,26.850000381469727,26.5,26.850000381469727,323534.0
+2022-03-27,26.850000381469727,26.950000762939453,26.75,26.799999237060547,319086.0
+2022-03-28,26.700000762939453,26.899999618530273,26.700000762939453,26.899999618530273,226653.0
+2022-03-29,27.0,27.0,26.799999237060547,26.850000381469727,348982.0
+2022-03-30,26.899999618530273,28.200000762939453,26.899999618530273,28.149999618530273,2831051.0
+2022-03-31,28.200000762939453,28.549999237060547,27.600000381469727,27.649999618530273,1704547.0
+2022-04-03,27.549999237060547,28.299999237060547,27.549999237060547,28.149999618530273,503361.0
+2022-04-04,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0
+2022-04-05,28.049999237060547,28.149999618530273,27.700000762939453,27.850000381469727,848630.0
+2022-04-06,27.950000762939453,28.0,27.5,27.700000762939453,346018.0
+2022-04-07,27.5,27.950000762939453,27.350000381469727,27.799999237060547,470771.0
+2022-04-10,27.799999237060547,28.100000381469727,27.799999237060547,28.100000381469727,575450.0
+2022-04-11,28.100000381469727,28.399999618530273,27.799999237060547,27.850000381469727,613320.0
+2022-04-12,27.899999618530273,28.0,27.700000762939453,27.950000762939453,290075.0
+2022-04-13,27.950000762939453,28.25,27.799999237060547,28.100000381469727,529950.0
+2022-04-14,28.0,28.899999618530273,27.799999237060547,28.75,1240851.0
+2022-04-17,29.049999237060547,29.350000381469727,28.600000381469727,28.75,1557667.0
+2022-04-18,28.899999618530273,29.0,28.700000762939453,28.799999237060547,344668.0
+2022-04-19,29.0,29.399999618530273,28.799999237060547,29.0,942393.0
+2022-04-20,29.200000762939453,29.399999618530273,28.799999237060547,28.799999237060547,750553.0
+2022-04-21,28.799999237060547,28.799999237060547,28.100000381469727,28.100000381469727,497082.0
+2022-04-24,28.149999618530273,28.149999618530273,27.75,28.049999237060547,416260.0
+2022-04-25,28.0,28.149999618530273,27.700000762939453,27.950000762939453,248937.0
+2022-04-26,28.049999237060547,29.350000381469727,27.899999618530273,29.25,1144647.0
+2022-04-27,29.25,30.049999237060547,29.25,29.899999618530273,2233408.0
+2022-04-28,29.899999618530273,30.75,29.600000381469727,30.600000381469727,1463828.0
+2022-05-08,30.200000762939453,30.700000762939453,29.600000381469727,30.0,881113.0
+2022-05-09,30.0,30.149999618530273,29.75,29.75,1637631.0
+2022-05-10,29.700000762939453,29.899999618530273,29.299999237060547,29.549999237060547,853316.0
+2022-05-11,29.350000381469727,29.549999237060547,28.850000381469727,28.950000762939453,689190.0
+2022-05-12,28.649999618530273,28.850000381469727,27.5,27.5,531070.0
+2022-05-15,27.299999237060547,27.600000381469727,27.049999237060547,27.5,794742.0
+2022-05-16,27.5,27.549999237060547,26.700000762939453,26.950000762939453,544387.0
+2022-05-17,26.950000762939453,26.950000762939453,26.350000381469727,26.5,388152.0
+2022-05-18,26.5,26.5,26.5,26.5,0.0
+2022-05-19,25.549999237060547,25.600000381469727,24.940000534057617,25.549999237060547,864506.0
+2022-05-22,25.649999618530273,25.799999237060547,25.0,25.200000762939453,389114.0
+2022-05-23,25.299999237060547,25.299999237060547,24.940000534057617,25.049999237060547,472428.0
+2022-05-24,25.350000381469727,25.350000381469727,24.979999542236328,25.049999237060547,337689.0
+2022-05-25,25.100000381469727,25.100000381469727,24.920000076293945,25.0,636040.0
+2022-05-26,25.100000381469727,25.100000381469727,24.8799991607666,24.959999084472656,374041.0
+2022-05-29,25.100000381469727,25.600000381469727,24.979999542236328,25.600000381469727,1282516.0
+2022-05-30,25.600000381469727,25.649999618530273,25.049999237060547,25.149999618530273,1179417.0
+2022-05-31,25.200000762939453,25.200000762939453,24.440000534057617,24.440000534057617,1731527.0
+2022-06-01,24.600000381469727,24.959999084472656,24.520000457763672,24.920000076293945,746638.0
+2022-06-02,24.940000534057617,24.940000534057617,24.520000457763672,24.700000762939453,1442817.0
+2022-06-05,24.739999771118164,24.84000015258789,24.6200008392334,24.81999969482422,489193.0
+2022-06-06,24.860000610351562,24.979999542236328,24.65999984741211,24.700000762939453,514804.0
+2022-06-07,24.780000686645508,24.780000686645508,24.399999618530273,24.459999084472656,660685.0
+2022-06-08,24.479999542236328,24.639999389648438,24.399999618530273,24.5,386298.0
+2022-06-09,24.5,24.68000030517578,24.299999237060547,24.639999389648438,437287.0
+2022-06-12,24.520000457763672,24.520000457763672,23.899999618530273,24.0,533109.0
+2022-06-13,24.100000381469727,24.100000381469727,23.260000228881836,23.520000457763672,592333.0
+2022-06-14,23.040000915527344,23.420000076293945,22.6200008392334,23.219999313354492,682026.0
+2022-06-15,23.399999618530273,23.399999618530273,22.979999542236328,23.059999465942383,405229.0
+2022-06-16,23.100000381469727,23.15999984741211,22.780000686645508,23.0,535173.0
+2022-06-19,22.899999618530273,22.899999618530273,21.899999618530273,21.899999618530273,1309857.0
+2022-06-20,21.959999084472656,23.0,21.959999084472656,23.0,763885.0
+2022-06-21,23.0,23.18000030517578,22.600000381469727,23.139999389648438,779968.0
+2022-06-22,23.0,23.0,22.18000030517578,22.280000686645508,492729.0
+2022-06-23,22.360000610351562,22.600000381469727,22.059999465942383,22.540000915527344,421821.0
+2022-06-26,22.8799991607666,22.979999542236328,22.600000381469727,22.639999389648438,344196.0
+2022-06-27,22.639999389648438,23.0,22.100000381469727,22.100000381469727,513712.0
+2022-06-28,22.200000762939453,22.600000381469727,22.100000381469727,22.600000381469727,199550.0
+2022-06-29,22.600000381469727,22.719999313354492,22.520000457763672,22.639999389648438,227809.0
+2022-06-30,22.399999618530273,22.540000915527344,22.200000762939453,22.520000457763672,213473.0
+2022-07-03,22.5,22.600000381469727,22.260000228881836,22.299999237060547,100025.0
+2022-07-04,22.200000762939453,22.479999542236328,22.139999389648438,22.34000015258789,179860.0
+2022-07-05,22.34000015258789,22.459999084472656,22.18000030517578,22.219999313354492,93245.0
+2022-07-06,22.100000381469727,22.299999237060547,21.979999542236328,22.299999237060547,489469.0
+2022-07-13,22.299999237060547,22.299999237060547,21.940000534057617,21.959999084472656,213065.0
+2022-07-14,21.959999084472656,21.959999084472656,21.31999969482422,21.31999969482422,275581.0
+2022-07-17,21.979999542236328,22.0,21.280000686645508,21.299999237060547,284589.0
+2022-07-18,21.280000686645508,21.399999618530273,21.260000228881836,21.260000228881836,493135.0
+2022-07-19,21.239999771118164,21.65999984741211,21.0,21.479999542236328,662538.0
+2022-07-20,21.639999389648438,22.459999084472656,21.579999923706055,22.399999618530273,840851.0
+2022-07-21,22.360000610351562,22.399999618530273,22.100000381469727,22.399999618530273,295851.0
+2022-07-24,22.5,22.600000381469727,22.280000686645508,22.440000534057617,298740.0
+2022-07-25,22.399999618530273,22.399999618530273,21.940000534057617,22.299999237060547,423220.0
+2022-07-26,22.420000076293945,22.760000228881836,22.420000076293945,22.420000076293945,313344.0
+2022-07-27,22.579999923706055,22.719999313354492,22.420000076293945,22.5,316593.0
+2022-07-28,22.780000686645508,22.899999618530273,22.68000030517578,22.8799991607666,401089.0
+2022-07-31,23.100000381469727,23.65999984741211,23.0,23.579999923706055,679696.0
+2022-08-01,23.579999923706055,23.579999923706055,23.299999237060547,23.5,488670.0
+2022-08-02,23.0,23.15999984741211,22.739999771118164,22.739999771118164,1019958.0
+2022-08-03,22.579999923706055,22.65999984741211,22.399999618530273,22.440000534057617,373773.0
+2022-08-04,22.479999542236328,22.600000381469727,22.459999084472656,22.5,797413.0
+2022-08-07,22.540000915527344,22.579999923706055,22.34000015258789,22.34000015258789,310882.0
+2022-08-08,22.360000610351562,22.559999465942383,22.219999313354492,22.559999465942383,344748.0
+2022-08-09,22.579999923706055,22.799999237060547,22.5,22.780000686645508,437034.0
+2022-08-10,22.799999237060547,23.18000030517578,22.600000381469727,22.899999618530273,768274.0
+2022-08-11,23.079999923706055,23.18000030517578,23.0,23.0,497897.0
+2022-08-14,23.1200008392334,23.399999618530273,23.1200008392334,23.31999969482422,418252.0
+2022-08-15,23.399999618530273,24.18000030517578,23.399999618530273,24.020000457763672,1400747.0
+2022-08-16,24.020000457763672,24.260000228881836,23.8799991607666,24.079999923706055,724348.0
+2022-08-17,24.100000381469727,24.100000381469727,23.780000686645508,24.040000915527344,486941.0
+2022-08-18,24.059999465942383,24.15999984741211,23.8799991607666,24.0,313451.0
+2022-08-21,23.899999618530273,23.979999542236328,23.700000762939453,23.739999771118164,272854.0
+2022-08-22,23.65999984741211,23.780000686645508,23.399999618530273,23.399999618530273,344424.0
+2022-08-23,23.399999618530273,23.399999618530273,22.799999237060547,22.799999237060547,601881.0
+2022-08-24,22.68000030517578,22.68000030517578,22.260000228881836,22.68000030517578,479947.0
+2022-08-25,22.68000030517578,23.559999465942383,22.68000030517578,23.5,631505.0
+2022-08-28,23.200000762939453,23.459999084472656,23.100000381469727,23.239999771118164,278084.0
+2022-08-29,23.3799991607666,23.440000534057617,23.15999984741211,23.200000762939453,265620.0
+2022-08-30,23.1200008392334,23.200000762939453,22.799999237060547,22.799999237060547,316736.0
+2022-08-31,22.700000762939453,23.0,22.639999389648438,22.81999969482422,252447.0
+2022-09-01,22.799999237060547,22.899999618530273,22.639999389648438,22.899999618530273,162568.0
+2022-09-04,22.700000762939453,23.200000762939453,22.639999389648438,23.100000381469727,263100.0
+2022-09-05,23.100000381469727,23.139999389648438,22.959999084472656,23.059999465942383,182276.0
+2022-09-06,23.1200008392334,23.1200008392334,22.700000762939453,23.100000381469727,207555.0
+2022-09-07,23.100000381469727,23.100000381469727,22.700000762939453,23.020000457763672,366776.0
+2022-09-08,22.899999618530273,23.020000457763672,22.799999237060547,22.979999542236328,444728.0
+2022-09-11,22.920000076293945,23.3799991607666,22.920000076293945,23.079999923706055,418450.0
+2022-09-12,23.100000381469727,23.780000686645508,23.0,23.739999771118164,748821.0
+2022-09-13,23.780000686645508,23.8799991607666,23.31999969482422,23.860000610351562,608653.0
+2022-09-14,23.260000228881836,23.579999923706055,23.260000228881836,23.559999465942383,363874.0
+2022-09-15,23.520000457763672,23.540000915527344,22.899999618530273,22.899999618530273,231080.0
+2022-09-18,22.920000076293945,22.959999084472656,22.299999237060547,22.299999237060547,341087.0
+2022-09-19,22.299999237060547,22.34000015258789,22.0,22.020000457763672,241464.0
+2022-09-20,22.040000915527344,22.34000015258789,21.979999542236328,22.0,272624.0
+2022-09-21,21.979999542236328,21.979999542236328,21.68000030517578,21.719999313354492,236414.0
+2022-09-25,21.5,21.5,20.700000762939453,20.799999237060547,270397.0
+2022-09-26,20.799999237060547,21.040000915527344,20.5,20.5,179920.0
+2022-09-27,20.899999618530273,21.079999923706055,20.600000381469727,20.600000381469727,448183.0
+2022-09-28,20.979999542236328,20.979999542236328,20.479999542236328,20.899999618530273,362640.0
+2022-09-29,20.959999084472656,20.959999084472656,20.459999084472656,20.5,1284970.0
+2022-10-02,20.34000015258789,20.739999771118164,19.959999084472656,20.68000030517578,640046.0
+2022-10-03,20.739999771118164,20.899999618530273,20.700000762939453,20.700000762939453,495151.0
+2022-10-04,20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,0.0
+2022-10-05,21.100000381469727,21.200000762939453,20.84000015258789,20.959999084472656,1170201.0
+2022-10-06,20.920000076293945,21.020000457763672,20.719999313354492,20.719999313354492,609421.0
+2022-10-09,20.700000762939453,20.700000762939453,20.459999084472656,20.5,315849.0
+2022-10-10,20.479999542236328,20.579999923706055,20.260000228881836,20.459999084472656,351157.0
+2022-10-11,20.219999313354492,20.280000686645508,20.139999389648438,20.239999771118164,214028.0
+2022-10-12,20.280000686645508,20.479999542236328,20.200000762939453,20.239999771118164,363763.0
+2022-10-13,20.239999771118164,20.239999771118164,20.0,20.0,324924.0
+2022-10-16,20.100000381469727,20.15999984741211,19.65999984741211,19.65999984741211,529505.0
+2022-10-17,19.920000076293945,20.0,19.639999389648438,19.780000686645508,503483.0
+2022-10-18,19.899999618530273,20.020000457763672,19.700000762939453,20.0,538217.0
+2022-10-19,20.139999389648438,20.360000610351562,20.079999923706055,20.079999923706055,467032.0
+2022-10-20,20.100000381469727,20.700000762939453,20.100000381469727,20.700000762939453,678446.0
+2022-10-23,20.739999771118164,20.799999237060547,20.459999084472656,20.459999084472656,352008.0
+2022-10-24,20.3799991607666,20.420000076293945,20.239999771118164,20.299999237060547,405455.0
+2022-10-25,20.299999237060547,20.360000610351562,20.200000762939453,20.200000762939453,455786.0
+2022-10-26,20.200000762939453,20.360000610351562,20.15999984741211,20.299999237060547,229600.0
+2022-10-27,20.299999237060547,20.34000015258789,20.18000030517578,20.219999313354492,272691.0
+2022-10-30,20.239999771118164,20.31999969482422,20.139999389648438,20.31999969482422,303047.0
+2022-10-31,20.31999969482422,20.31999969482422,20.31999969482422,20.31999969482422,0.0
+2022-11-01,20.3799991607666,20.3799991607666,19.959999084472656,19.959999084472656,362077.0
+2022-11-02,19.860000610351562,20.0,19.600000381469727,19.899999618530273,361572.0
+2022-11-03,19.8799991607666,19.979999542236328,19.81999969482422,19.84000015258789,282962.0
+2022-11-06,20.0,20.020000457763672,19.899999618530273,19.899999618530273,117143.0
+2022-11-07,19.920000076293945,19.920000076293945,19.719999313354492,19.719999313354492,194831.0
+2022-11-08,19.700000762939453,19.739999771118164,19.479999542236328,19.639999389648438,223979.0
+2022-11-09,19.719999313354492,19.719999313354492,19.440000534057617,19.68000030517578,107611.0
+2022-11-10,19.600000381469727,19.600000381469727,19.3799991607666,19.459999084472656,196773.0
+2022-11-13,19.5,19.5,19.18000030517578,19.420000076293945,195790.0
+2022-11-14,19.200000762939453,19.219999313354492,19.040000915527344,19.079999923706055,209678.0
+2022-11-15,19.200000762939453,19.239999771118164,19.079999923706055,19.1200008392334,132753.0
+2022-11-16,19.079999923706055,19.260000228881836,19.079999923706055,19.18000030517578,194312.0
+2022-11-17,19.219999313354492,19.299999237060547,19.200000762939453,19.260000228881836,144801.0
+2022-11-20,19.260000228881836,19.31999969482422,19.139999389648438,19.18000030517578,132384.0
+2022-11-21,19.139999389648438,19.139999389648438,18.920000076293945,19.040000915527344,225714.0
+2022-11-22,19.079999923706055,19.239999771118164,19.0,19.100000381469727,132249.0
+2022-11-24,19.079999923706055,19.079999923706055,18.979999542236328,19.0,105844.0
+2022-11-27,18.860000610351562,18.860000610351562,18.520000457763672,18.700000762939453,115461.0
+2022-11-28,18.5,18.719999313354492,18.459999084472656,18.719999313354492,159275.0
+2022-11-29,18.780000686645508,18.780000686645508,18.5,18.579999923706055,121596.0
+2022-11-30,18.600000381469727,18.600000381469727,18.420000076293945,18.420000076293945,338022.0
+2022-12-01,18.520000457763672,18.920000076293945,18.5,18.68000030517578,267683.0
+2022-12-04,18.68000030517578,18.68000030517578,18.399999618530273,18.479999542236328,260563.0
+2022-12-05,18.3799991607666,18.3799991607666,18.18000030517578,18.18000030517578,258405.0
+2022-12-06,18.020000457763672,18.200000762939453,18.0,18.059999465942383,334902.0
+2022-12-07,18.100000381469727,18.100000381469727,17.899999618530273,17.940000534057617,222810.0
+2022-12-08,18.040000915527344,18.040000915527344,17.81999969482422,18.0,293433.0
+2022-12-11,17.979999542236328,18.0,17.399999618530273,17.399999618530273,428629.0
+2022-12-12,17.3799991607666,17.3799991607666,16.899999618530273,16.940000534057617,685207.0
+2022-12-13,17.18000030517578,17.34000015258789,17.0,17.299999237060547,341978.0
+2022-12-14,17.280000686645508,17.34000015258789,16.959999084472656,17.0,593725.0
+2022-12-15,17.0,17.059999465942383,16.920000076293945,16.959999084472656,342790.0
+2022-12-18,17.0,17.139999389648438,16.959999084472656,17.0,547696.0
+2022-12-19,17.100000381469727,17.299999237060547,16.899999618530273,16.899999618530273,675100.0
+2022-12-20,16.899999618530273,17.1200008392334,16.540000915527344,17.020000457763672,405291.0
+2022-12-21,17.100000381469727,17.299999237060547,16.979999542236328,17.200000762939453,448712.0
+2022-12-22,17.239999771118164,18.0,17.219999313354492,17.920000076293945,3610170.0
+2022-12-25,18.0,18.0,17.600000381469727,17.920000076293945,264012.0
+2022-12-26,17.920000076293945,17.920000076293945,17.65999984741211,17.700000762939453,202654.0
+2022-12-27,17.6200008392334,17.940000534057617,17.6200008392334,17.84000015258789,125969.0
+2022-12-28,17.799999237060547,17.940000534057617,17.799999237060547,17.940000534057617,72226.0
+2022-12-29,17.979999542236328,18.200000762939453,17.899999618530273,18.079999923706055,391200.0
+2023-01-01,18.100000381469727,18.18000030517578,17.8799991607666,18.15999984741211,199880.0
+2023-01-02,18.100000381469727,18.5,18.059999465942383,18.459999084472656,366044.0
+2023-01-03,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0
+2023-01-04,18.420000076293945,18.479999542236328,18.0,18.299999237060547,334782.0
+2023-01-05,18.299999237060547,18.360000610351562,18.219999313354492,18.299999237060547,107918.0
+2023-01-08,18.360000610351562,18.459999084472656,18.299999237060547,18.459999084472656,145227.0
+2023-01-09,18.5,18.899999618530273,18.479999542236328,18.899999618530273,337148.0
+2023-01-10,18.899999618530273,19.200000762939453,18.780000686645508,19.15999984741211,234038.0
+2023-01-11,19.0,19.200000762939453,18.979999542236328,19.079999923706055,383815.0
+2023-01-12,19.200000762939453,19.239999771118164,19.059999465942383,19.100000381469727,175408.0
+2023-01-15,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0
+2023-01-16,19.0,19.700000762939453,18.940000534057617,19.0,677506.0
+2023-01-17,19.020000457763672,19.020000457763672,18.739999771118164,19.0,248826.0
+2023-01-18,19.020000457763672,19.020000457763672,18.739999771118164,19.0,248826.0
+2023-01-19,18.81999969482422,18.81999969482422,18.600000381469727,18.760000228881836,148843.0
+2023-01-22,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0
+2023-01-23,18.899999618530273,18.899999618530273,18.81999969482422,18.899999618530273,69250.0
+2023-01-24,18.899999618530273,18.899999618530273,18.81999969482422,18.860000610351562,86341.0
+2023-01-25,18.860000610351562,18.8799991607666,18.719999313354492,18.8799991607666,69760.0
+2023-01-26,18.84000015258789,18.899999618530273,18.84000015258789,18.899999618530273,73094.0
+2023-01-29,18.899999618530273,18.959999084472656,18.860000610351562,18.899999618530273,168501.0
+2023-01-30,18.899999618530273,18.940000534057617,18.719999313354492,18.780000686645508,115166.0
+2023-01-31,18.719999313354492,18.979999542236328,18.68000030517578,18.979999542236328,131376.0
+2023-02-01,19.0,19.0,18.68000030517578,18.68000030517578,221827.0
+2023-02-02,18.780000686645508,18.81999969482422,18.700000762939453,18.760000228881836,128041.0
+2023-02-05,18.760000228881836,19.0,18.760000228881836,18.860000610351562,492285.0
+2023-02-06,18.860000610351562,18.920000076293945,18.68000030517578,18.799999237060547,165200.0
+2023-02-07,18.719999313354492,18.739999771118164,18.65999984741211,18.700000762939453,150291.0
+2023-02-08,18.540000915527344,18.899999618530273,18.540000915527344,18.899999618530273,119403.0
+2023-02-09,18.899999618530273,18.920000076293945,18.760000228881836,18.899999618530273,210212.0
+2023-02-12,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,0.0
+2023-02-13,19.15999984741211,19.280000686645508,19.079999923706055,19.200000762939453,281155.0
+2023-02-14,19.200000762939453,19.200000762939453,19.0,19.100000381469727,136358.0
+2023-02-15,19.1200008392334,19.239999771118164,19.1200008392334,19.139999389648438,113709.0
+2023-02-16,19.200000762939453,19.600000381469727,19.18000030517578,19.440000534057617,379772.0
+2023-02-19,19.420000076293945,19.420000076293945,19.219999313354492,19.219999313354492,119517.0
+2023-02-20,19.139999389648438,19.200000762939453,19.0,19.0,109829.0
+2023-02-21,18.940000534057617,18.940000534057617,18.799999237060547,18.899999618530273,133057.0
+2023-02-23,18.799999237060547,18.799999237060547,18.600000381469727,18.600000381469727,100630.0
+2023-02-26,18.579999923706055,18.799999237060547,18.360000610351562,18.6200008392334,156772.0
+2023-02-27,18.399999618530273,18.540000915527344,18.31999969482422,18.5,118748.0
+2023-02-28,18.520000457763672,18.899999618530273,18.459999084472656,18.459999084472656,176803.0
+2023-03-01,18.5,18.700000762939453,18.5,18.600000381469727,1981.0
+2023-03-02,18.6200008392334,18.780000686645508,18.6200008392334,18.719999313354492,1350.0
+2023-03-05,18.739999771118164,18.8799991607666,18.700000762939453,18.81999969482422,980.0
+2023-03-06,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0
+2023-03-07,18.81999969482422,18.81999969482422,18.81999969482422,18.81999969482422,0.0
+2023-03-08,18.65999984741211,18.65999984741211,18.3799991607666,18.639999389648438,1108.0
+2023-03-09,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0
+2023-03-12,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0
+2023-03-13,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0
+2023-03-14,18.600000381469727,19.079999923706055,18.600000381469727,18.780000686645508,974.0
+2023-03-15,19.200000762939453,19.200000762939453,18.799999237060547,18.799999237060547,1000.0
+2023-03-16,18.780000686645508,19.1200008392334,18.600000381469727,18.799999237060547,1204.0
+2023-03-19,18.799999237060547,18.799999237060547,18.799999237060547,18.799999237060547,0.0
+2023-03-20,19.040000915527344,19.040000915527344,18.719999313354492,18.719999313354492,2051.0
+2023-03-21,18.84000015258789,19.040000915527344,18.799999237060547,19.0,4500.0
+2023-03-22,18.700000762939453,18.84000015258789,18.0,18.040000915527344,1449.0
+2023-03-23,17.920000076293945,18.100000381469727,17.920000076293945,18.040000915527344,1400.0
+2023-03-26,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2023-03-27,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2023-03-28,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0
+2023-03-29,18.0,18.299999237060547,18.0,18.200000762939453,897.0
+2023-03-30,18.219999313354492,18.31999969482422,18.219999313354492,18.280000686645508,3973.0
+2023-04-02,18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0.0
+2023-04-03,18.440000534057617,18.700000762939453,18.399999618530273,18.600000381469727,984.0
+2023-04-04,18.700000762939453,19.100000381469727,18.65999984741211,19.0,880.0
+2023-04-05,19.020000457763672,19.020000457763672,18.700000762939453,18.719999313354492,810.0
+2023-04-06,18.899999618530273,18.920000076293945,18.780000686645508,18.899999618530273,1644.0
+2023-04-09,18.920000076293945,19.100000381469727,18.920000076293945,19.079999923706055,1185.0
+2023-04-10,19.079999923706055,19.200000762939453,18.959999084472656,19.0,999.0
+2023-04-11,19.020000457763672,19.280000686645508,18.979999542236328,19.200000762939453,5737.0
+2023-04-12,19.239999771118164,19.34000015258789,19.200000762939453,19.260000228881836,1063.0
+2023-04-13,19.299999237060547,19.639999389648438,19.299999237060547,19.540000915527344,1505.0
+2023-04-16,19.540000915527344,20.65999984741211,19.540000915527344,20.579999923706055,1212.0
+2023-04-17,20.540000915527344,20.540000915527344,19.979999542236328,20.100000381469727,2000.0
+2023-04-25,20.100000381469727,20.260000228881836,19.979999542236328,20.18000030517578,2762.0
+2023-04-26,20.18000030517578,20.420000076293945,20.100000381469727,20.219999313354492,1049.0
+2023-04-27,20.18000030517578,20.260000228881836,20.1200008392334,20.200000762939453,2852.0
+2023-04-30,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2023-05-01,20.200000762939453,20.200000762939453,20.200000762939453,20.200000762939453,0.0
+2023-05-02,19.81999969482422,19.860000610351562,19.739999771118164,19.799999237060547,1000.0
+2023-05-03,19.65999984741211,19.700000762939453,19.5,19.579999923706055,2000.0
+2023-05-04,19.559999465942383,19.799999237060547,19.559999465942383,19.799999237060547,1000.0
+2023-05-07,20.0,20.0,19.860000610351562,19.899999618530273,1000.0
+2023-05-08,19.940000534057617,20.059999465942383,19.8799991607666,19.979999542236328,780.0
+2023-05-09,19.5,19.600000381469727,19.15999984741211,19.18000030517578,5000.0
+2023-05-10,19.059999465942383,19.3799991607666,18.860000610351562,19.299999237060547,911.0
+2023-05-11,19.34000015258789,19.600000381469727,19.31999969482422,19.420000076293945,1624.0
+2023-05-14,19.579999923706055,19.600000381469727,19.420000076293945,19.459999084472656,1000.0
+2023-05-15,19.5,19.799999237060547,19.5,19.700000762939453,1714.0
+2023-05-16,19.600000381469727,19.780000686645508,19.399999618530273,19.5,778.0
+2023-05-17,19.5,19.81999969482422,19.459999084472656,19.799999237060547,1654.0
+2023-05-18,19.799999237060547,20.139999389648438,19.780000686645508,20.139999389648438,1100.0
+2023-05-21,20.139999389648438,20.3799991607666,20.040000915527344,20.139999389648438,1738.0
+2023-05-22,20.1200008392334,20.239999771118164,19.860000610351562,20.239999771118164,800.0
+2023-05-23,20.260000228881836,20.260000228881836,19.899999618530273,20.0,1000.0
+2023-05-24,20.0,20.139999389648438,19.899999618530273,20.100000381469727,1000.0
+2023-05-25,19.979999542236328,20.420000076293945,19.979999542236328,20.420000076293945,1624.0
+2023-05-28,20.420000076293945,20.84000015258789,20.420000076293945,20.84000015258789,1000.0
+2023-05-29,20.899999618530273,21.100000381469727,20.700000762939453,20.719999313354492,733.0
+2023-05-30,20.700000762939453,20.739999771118164,20.540000915527344,20.68000030517578,892.0
+2023-05-31,20.520000457763672,20.520000457763672,20.260000228881836,20.260000228881836,1323.0
+2023-06-01,20.260000228881836,20.31999969482422,20.219999313354492,20.219999313354492,772.0
+2023-06-04,20.31999969482422,20.399999618530273,20.1200008392334,20.3799991607666,1060.0
+2023-06-05,20.5,20.559999465942383,20.360000610351562,20.360000610351562,874.0
+2023-06-06,20.360000610351562,20.440000534057617,20.280000686645508,20.420000076293945,2920.0
+2023-06-07,20.399999618530273,20.559999465942383,20.399999618530273,20.420000076293945,1241.0
+2023-06-08,20.260000228881836,20.31999969482422,20.219999313354492,20.219999313354492,396.0
+2023-06-11,20.65999984741211,20.68000030517578,20.459999084472656,20.5,1545.0
+2023-06-12,20.459999084472656,20.459999084472656,20.3799991607666,20.440000534057617,1176.0
+2023-06-13,20.420000076293945,20.68000030517578,20.200000762939453,20.479999542236328,2000.0
+2023-06-14,20.479999542236328,20.639999389648438,20.440000534057617,20.6200008392334,1000.0
+2023-06-15,20.5,20.540000915527344,20.31999969482422,20.31999969482422,4610.0
+2023-06-18,20.31999969482422,20.5,20.280000686645508,20.399999618530273,2500.0
+2023-06-19,20.399999618530273,20.399999618530273,20.100000381469727,20.100000381469727,150925.0
+2023-06-20,20.020000457763672,20.280000686645508,19.940000534057617,20.100000381469727,212675.0
+2023-06-21,20.1200008392334,20.200000762939453,20.100000381469727,20.200000762939453,90955.0
+2023-06-22,20.31999969482422,20.31999969482422,20.020000457763672,20.15999984741211,152432.0
+2023-07-02,20.100000381469727,20.299999237060547,20.100000381469727,20.1200008392334,104605.0
+2023-07-03,20.200000762939453,20.200000762939453,20.079999923706055,20.079999923706055,143292.0
+2023-07-04,20.079999923706055,20.15999984741211,20.040000915527344,20.1200008392334,103496.0
+2023-07-05,20.139999389648438,20.299999237060547,20.139999389648438,20.239999771118164,152520.0
+2023-07-06,20.260000228881836,20.579999923706055,20.18000030517578,20.559999465942383,438777.0
+2023-07-09,20.700000762939453,20.760000228881836,20.559999465942383,20.68000030517578,170043.0
+2023-07-10,20.719999313354492,21.040000915527344,20.65999984741211,21.0,916069.0
+2023-07-11,21.079999923706055,21.100000381469727,20.799999237060547,20.899999618530273,391888.0
+2023-07-12,20.84000015258789,20.899999618530273,20.639999389648438,20.719999313354492,224720.0
+2023-07-13,20.600000381469727,20.6200008392334,20.399999618530273,20.399999618530273,354711.0
+2023-07-16,20.420000076293945,20.479999542236328,20.34000015258789,20.399999618530273,90152.0
+2023-07-17,20.399999618530273,20.5,19.979999542236328,20.100000381469727,439575.0
+2023-07-18,20.0,20.100000381469727,19.739999771118164,19.860000610351562,456653.0
+2023-07-19,19.860000610351562,20.059999465942383,19.799999237060547,20.040000915527344,116788.0
+2023-07-20,20.0,20.040000915527344,19.899999618530273,19.940000534057617,220780.0
+2023-07-23,20.079999923706055,20.079999923706055,19.860000610351562,19.979999542236328,105905.0
+2023-07-24,19.979999542236328,20.0,19.8799991607666,19.940000534057617,192482.0
+2023-07-25,19.940000534057617,20.0,19.860000610351562,19.959999084472656,111089.0
+2023-07-26,19.959999084472656,19.959999084472656,19.84000015258789,19.920000076293945,87409.0
+2023-07-27,19.920000076293945,20.139999389648438,19.8799991607666,20.1200008392334,368883.0
+2023-07-30,20.100000381469727,20.299999237060547,19.920000076293945,19.979999542236328,304004.0
+2023-07-31,19.899999618530273,20.100000381469727,19.8799991607666,20.040000915527344,282318.0
+2023-08-01,19.920000076293945,20.079999923706055,19.920000076293945,19.959999084472656,109190.0
+2023-08-02,19.940000534057617,20.040000915527344,19.899999618530273,19.959999084472656,154957.0
+2023-08-03,20.0,20.079999923706055,19.899999618530273,20.020000457763672,207649.0
+2023-08-06,19.920000076293945,20.0,19.860000610351562,19.8799991607666,137193.0
+2023-08-07,19.8799991607666,19.899999618530273,19.3799991607666,19.399999618530273,326755.0
+2023-08-08,19.399999618530273,19.579999923706055,19.399999618530273,19.479999542236328,102906.0
+2023-08-09,19.559999465942383,19.8799991607666,19.459999084472656,19.68000030517578,167449.0
+2023-08-10,19.68000030517578,19.760000228881836,19.6200008392334,19.700000762939453,155201.0
+2023-08-13,19.600000381469727,19.639999389648438,19.479999542236328,19.579999923706055,95938.0
+2023-08-14,19.579999923706055,19.65999984741211,19.5,19.579999923706055,99744.0
+2023-08-15,19.579999923706055,19.6200008392334,19.360000610351562,19.399999618530273,102132.0
+2023-08-16,19.219999313354492,19.360000610351562,19.15999984741211,19.200000762939453,79812.0
+2023-08-17,19.100000381469727,19.15999984741211,19.0,19.079999923706055,106981.0
+2023-08-20,19.040000915527344,19.360000610351562,19.0,19.34000015258789,90883.0
+2023-08-21,19.34000015258789,19.34000015258789,19.15999984741211,19.299999237060547,126029.0
+2023-08-22,19.15999984741211,19.200000762939453,18.959999084472656,19.0,145177.0
+2023-08-23,18.979999542236328,19.059999465942383,18.899999618530273,18.979999542236328,122983.0
+2023-08-24,18.979999542236328,19.059999465942383,18.940000534057617,18.979999542236328,73054.0
+2023-08-27,18.979999542236328,19.079999923706055,18.940000534057617,19.079999923706055,78059.0
+2023-08-28,19.100000381469727,19.100000381469727,19.020000457763672,19.059999465942383,90345.0
+2023-08-29,19.059999465942383,19.100000381469727,18.920000076293945,18.920000076293945,140573.0
+2023-08-30,18.959999084472656,20.700000762939453,18.959999084472656,20.520000457763672,1814165.0
+2023-08-31,20.579999923706055,21.780000686645508,20.020000457763672,21.399999618530273,2108975.0
+2023-09-03,21.399999618530273,21.420000076293945,20.760000228881836,20.780000686645508,239499.0
+2023-09-04,20.799999237060547,21.459999084472656,20.760000228881836,20.799999237060547,404676.0
+2023-09-05,21.0,21.100000381469727,20.799999237060547,20.899999618530273,659479.0
+2023-09-06,20.940000534057617,20.940000534057617,20.3799991607666,20.579999923706055,319857.0
+2023-09-07,20.600000381469727,20.739999771118164,20.100000381469727,20.3799991607666,168679.0
+2023-09-10,20.3799991607666,20.3799991607666,20.3799991607666,20.3799991607666,0.0
+2023-09-11,20.239999771118164,20.799999237060547,20.139999389648438,20.799999237060547,241804.0
+2023-09-12,20.899999618530273,20.920000076293945,20.639999389648438,20.799999237060547,296385.0
+2023-09-13,20.799999237060547,20.799999237060547,20.6200008392334,20.68000030517578,252507.0
+2023-09-14,20.600000381469727,20.639999389648438,20.34000015258789,20.399999618530273,193428.0
+2023-09-17,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2023-09-18,20.399999618530273,20.420000076293945,20.18000030517578,20.260000228881836,274726.0
+2023-09-19,20.200000762939453,21.280000686645508,20.15999984741211,21.280000686645508,1346387.0
+2023-09-20,21.0,21.600000381469727,21.0,21.399999618530273,829800.0
+2023-09-21,21.360000610351562,21.700000762939453,21.280000686645508,21.559999465942383,446311.0
+2023-09-25,21.260000228881836,21.559999465942383,21.15999984741211,21.299999237060547,252408.0
+2023-09-26,21.079999923706055,21.940000534057617,20.899999618530273,21.700000762939453,962069.0
+2023-09-27,21.84000015258789,21.860000610351562,21.200000762939453,21.6200008392334,435861.0
+2023-09-28,21.600000381469727,21.600000381469727,21.200000762939453,21.200000762939453,137896.0
+2023-10-01,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2023-10-02,20.979999542236328,21.399999618530273,20.979999542236328,21.18000030517578,180752.0
+2023-10-03,21.020000457763672,21.18000030517578,20.940000534057617,21.18000030517578,148878.0
+2023-10-04,21.139999389648438,21.139999389648438,20.780000686645508,20.979999542236328,242053.0
+2023-10-05,20.65999984741211,21.100000381469727,20.65999984741211,20.899999618530273,258296.0
+2023-10-08,20.65999984741211,20.84000015258789,20.239999771118164,20.239999771118164,91072.0
+2023-10-09,20.100000381469727,20.399999618530273,20.0,20.219999313354492,91565.0
+2023-10-10,20.219999313354492,20.68000030517578,20.18000030517578,20.200000762939453,178030.0
+2023-10-11,20.200000762939453,20.600000381469727,20.100000381469727,20.100000381469727,276040.0
+2023-10-12,20.100000381469727,20.700000762939453,19.959999084472656,20.700000762939453,180593.0
+2023-10-15,20.520000457763672,20.780000686645508,20.5,20.700000762939453,81751.0
+2023-10-16,20.799999237060547,20.799999237060547,20.440000534057617,20.600000381469727,59936.0
+2023-10-17,20.5,20.700000762939453,20.5,20.540000915527344,39874.0
+2023-10-18,20.579999923706055,20.600000381469727,20.020000457763672,20.020000457763672,82641.0
+2023-10-19,20.100000381469727,20.420000076293945,20.059999465942383,20.420000076293945,49553.0
+2023-10-22,20.399999618530273,20.399999618530273,19.8799991607666,19.979999542236328,99298.0
+2023-10-23,20.0,20.0,19.059999465942383,19.059999465942383,167908.0
+2023-10-24,19.059999465942383,19.219999313354492,18.579999923706055,18.600000381469727,158781.0
+2023-10-25,18.799999237060547,19.520000457763672,18.639999389648438,19.520000457763672,210723.0
+2023-10-26,19.299999237060547,19.6200008392334,19.15999984741211,19.5,91750.0
+2023-10-29,19.600000381469727,19.600000381469727,19.020000457763672,19.100000381469727,197693.0
+2023-10-30,19.18000030517578,19.520000457763672,19.18000030517578,19.440000534057617,57551.0
+2023-10-31,19.34000015258789,20.0,19.34000015258789,20.0,206231.0
+2023-11-01,20.0,20.100000381469727,19.700000762939453,19.940000534057617,93588.0
+2023-11-02,20.0,20.600000381469727,19.860000610351562,20.520000457763672,322237.0
+2023-11-05,20.520000457763672,20.520000457763672,20.100000381469727,20.200000762939453,99304.0
+2023-11-06,20.100000381469727,20.299999237060547,19.84000015258789,19.959999084472656,134205.0
+2023-11-07,20.0,20.100000381469727,19.920000076293945,19.959999084472656,48880.0
+2023-11-08,19.899999618530273,20.059999465942383,19.700000762939453,19.780000686645508,121369.0
+2023-11-09,19.719999313354492,19.8799991607666,19.420000076293945,19.8799991607666,66218.0
+2023-11-12,19.899999618530273,20.0,19.639999389648438,19.68000030517578,71566.0
+2023-11-13,19.579999923706055,19.940000534057617,19.520000457763672,19.639999389648438,92477.0
+2023-11-14,19.65999984741211,19.979999542236328,19.65999984741211,19.959999084472656,41115.0
+2023-11-15,20.0,20.059999465942383,19.8799991607666,19.920000076293945,72597.0
+2023-11-16,19.700000762939453,20.15999984741211,19.700000762939453,20.100000381469727,224286.0
+2023-11-19,20.200000762939453,20.280000686645508,20.100000381469727,20.200000762939453,74971.0
+2023-11-20,20.200000762939453,20.5,20.100000381469727,20.5,309628.0
+2023-11-21,20.639999389648438,21.0,20.5,20.739999771118164,274510.0
+2023-11-22,20.600000381469727,20.799999237060547,20.600000381469727,20.780000686645508,93061.0
+2023-11-23,20.600000381469727,20.799999237060547,20.600000381469727,20.780000686645508,93061.0
+2023-11-26,20.799999237060547,20.979999542236328,20.520000457763672,20.6200008392334,60694.0
+2023-11-27,20.600000381469727,20.959999084472656,20.540000915527344,20.84000015258789,157712.0
+2023-11-28,20.799999237060547,20.979999542236328,20.700000762939453,20.940000534057617,106781.0
+2023-11-29,20.959999084472656,21.0,20.700000762939453,21.0,374672.0
+2023-11-30,21.0,21.200000762939453,20.760000228881836,21.15999984741211,228252.0
+2023-12-03,21.18000030517578,21.399999618530273,21.18000030517578,21.219999313354492,96810.0
+2023-12-04,21.200000762939453,21.219999313354492,20.940000534057617,20.959999084472656,88064.0
+2023-12-05,20.84000015258789,20.899999618530273,20.700000762939453,20.700000762939453,132882.0
+2023-12-06,20.600000381469727,20.81999969482422,20.600000381469727,20.739999771118164,83247.0
+2023-12-07,20.639999389648438,20.719999313354492,20.459999084472656,20.479999542236328,110008.0
+2023-12-10,20.559999465942383,20.65999984741211,20.459999084472656,20.639999389648438,63462.0
+2023-12-11,20.65999984741211,21.600000381469727,20.579999923706055,21.459999084472656,526890.0
+2023-12-12,21.600000381469727,21.600000381469727,20.979999542236328,21.100000381469727,193499.0
+2023-12-13,21.1200008392334,21.1200008392334,20.979999542236328,21.0,115574.0
+2023-12-14,21.0,21.299999237060547,20.8799991607666,20.899999618530273,149022.0
+2023-12-17,20.899999618530273,21.34000015258789,20.899999618530273,21.260000228881836,145266.0
+2023-12-18,21.34000015258789,21.34000015258789,21.059999465942383,21.100000381469727,105168.0
+2023-12-19,21.079999923706055,21.15999984741211,20.799999237060547,21.139999389648438,224685.0
+2023-12-20,21.020000457763672,21.139999389648438,20.860000610351562,20.940000534057617,112197.0
+2023-12-21,20.940000534057617,21.079999923706055,20.459999084472656,20.520000457763672,485872.0
+2023-12-24,20.5,20.81999969482422,20.399999618530273,20.780000686645508,149433.0
+2023-12-25,20.899999618530273,21.0,20.719999313354492,20.899999618530273,127531.0
+2023-12-26,20.860000610351562,21.0,20.799999237060547,20.979999542236328,151493.0
+2023-12-27,20.979999542236328,21.239999771118164,20.920000076293945,21.139999389648438,163200.0
+2023-12-28,21.139999389648438,21.139999389648438,21.0,21.020000457763672,81248.0
+2023-12-31,21.020000457763672,21.139999389648438,20.920000076293945,21.1200008392334,140429.0
+2024-01-01,20.940000534057617,21.079999923706055,20.899999618530273,21.0,115325.0
+2024-01-02,21.059999465942383,21.6200008392334,21.040000915527344,21.579999923706055,569622.0
+2024-01-03,21.639999389648438,22.559999465942383,21.600000381469727,22.5,1331089.0
+2024-01-04,22.459999084472656,22.920000076293945,22.040000915527344,22.799999237060547,917853.0
+2024-01-07,23.0,23.299999237060547,22.84000015258789,23.18000030517578,797723.0
+2024-01-08,23.040000915527344,23.15999984741211,22.8799991607666,23.040000915527344,645720.0
+2024-01-09,22.940000534057617,23.15999984741211,22.84000015258789,23.15999984741211,314630.0
+2024-01-10,23.15999984741211,23.299999237060547,22.959999084472656,23.139999389648438,164066.0
+2024-01-11,22.979999542236328,23.239999771118164,22.959999084472656,23.040000915527344,187265.0
+2024-01-14,23.0,23.34000015258789,22.520000457763672,23.200000762939453,248828.0
+2024-01-15,23.299999237060547,23.5,23.079999923706055,23.200000762939453,327070.0
+2024-01-16,23.200000762939453,23.200000762939453,22.860000610351562,22.899999618530273,263011.0
+2024-01-17,22.760000228881836,23.139999389648438,22.700000762939453,22.860000610351562,192381.0
+2024-01-18,22.719999313354492,22.81999969482422,22.440000534057617,22.65999984741211,204212.0
+2024-01-21,22.459999084472656,22.760000228881836,22.440000534057617,22.479999542236328,275255.0
+2024-01-22,22.479999542236328,22.479999542236328,22.479999542236328,22.479999542236328,0.0
+2024-01-23,22.440000534057617,22.700000762939453,22.299999237060547,22.299999237060547,380962.0
+2024-01-24,22.31999969482422,22.65999984741211,22.31999969482422,22.579999923706055,160911.0
+2024-01-25,22.579999923706055,23.239999771118164,22.5,23.040000915527344,638984.0
+2024-01-28,23.079999923706055,23.079999923706055,22.899999618530273,22.940000534057617,57513.0
+2024-01-29,22.899999618530273,22.979999542236328,22.739999771118164,22.760000228881836,110347.0
+2024-01-30,22.760000228881836,22.959999084472656,22.600000381469727,22.600000381469727,228363.0
+2024-01-31,22.600000381469727,22.639999389648438,21.65999984741211,21.899999618530273,470833.0
+2024-02-01,21.860000610351562,21.959999084472656,21.65999984741211,21.899999618530273,384528.0
+2024-02-04,22.0,22.299999237060547,21.899999618530273,22.0,388915.0
+2024-02-05,22.0,22.540000915527344,22.0,22.360000610351562,755077.0
+2024-02-06,22.399999618530273,22.600000381469727,22.360000610351562,22.5,392512.0
+2024-02-07,22.600000381469727,22.600000381469727,22.079999923706055,22.3799991607666,262680.0
+2024-02-08,22.600000381469727,22.600000381469727,22.079999923706055,22.3799991607666,262680.0
+2024-02-11,22.219999313354492,22.65999984741211,22.200000762939453,22.600000381469727,187369.0
+2024-02-12,22.600000381469727,22.600000381469727,22.299999237060547,22.479999542236328,240963.0
+2024-02-13,22.5,22.5,22.15999984741211,22.299999237060547,313141.0
+2024-02-14,22.219999313354492,22.34000015258789,22.079999923706055,22.299999237060547,232108.0
+2024-02-15,22.299999237060547,22.440000534057617,22.18000030517578,22.420000076293945,224568.0
+2024-02-18,22.420000076293945,22.600000381469727,22.299999237060547,22.399999618530273,137635.0
+2024-02-19,22.31999969482422,22.5,22.15999984741211,22.15999984741211,443088.0
+2024-02-20,22.15999984741211,22.459999084472656,22.079999923706055,22.299999237060547,377264.0
+2024-02-21,22.239999771118164,22.5,22.18000030517578,22.5,485266.0
+2024-02-25,22.600000381469727,23.979999542236328,22.600000381469727,23.979999542236328,1594710.0
+2024-02-26,23.799999237060547,24.200000762939453,23.639999389648438,23.780000686645508,1347040.0
+2024-02-27,23.780000686645508,24.0,23.420000076293945,23.739999771118164,508476.0
+2024-02-28,24.0,24.0,23.440000534057617,23.65999984741211,251781.0
+2024-02-29,23.739999771118164,23.84000015258789,23.420000076293945,23.639999389648438,308369.0
+2024-03-03,23.5,23.700000762939453,23.31999969482422,23.399999618530273,101595.0
+2024-03-04,23.299999237060547,23.360000610351562,22.799999237060547,22.940000534057617,242250.0
+2024-03-05,22.940000534057617,22.940000534057617,22.940000534057617,22.940000534057617,0.0
+2024-03-06,23.0,23.399999618530273,22.920000076293945,23.18000030517578,426619.0
+2024-03-07,23.18000030517578,23.700000762939453,23.100000381469727,23.5,397329.0
+2024-03-10,24.020000457763672,24.979999542236328,23.920000076293945,24.079999923706055,2072539.0
+2024-03-11,24.1200008392334,24.68000030517578,24.0,24.5,1566804.0
+2024-03-12,24.559999465942383,24.600000381469727,24.020000457763672,24.31999969482422,357387.0
+2024-03-13,24.31999969482422,24.719999313354492,24.31999969482422,24.719999313354492,764943.0
+2024-03-14,24.799999237060547,24.920000076293945,24.200000762939453,24.920000076293945,751292.0
+2024-03-17,24.920000076293945,25.0,24.520000457763672,24.760000228881836,593920.0
+2024-03-18,24.979999542236328,25.149999618530273,24.639999389648438,25.149999618530273,986143.0
+2024-03-19,25.149999618530273,25.75,24.84000015258789,25.75,817203.0
+2024-03-20,25.700000762939453,25.850000381469727,25.149999618530273,25.75,379425.0
+2024-03-21,25.700000762939453,25.700000762939453,25.200000762939453,25.649999618530273,194982.0
+2024-03-24,25.100000381469727,25.350000381469727,24.700000762939453,24.780000686645508,290204.0
+2024-03-25,24.760000228881836,25.100000381469727,24.639999389648438,24.799999237060547,175869.0
+2024-03-26,24.799999237060547,24.979999542236328,24.399999618530273,24.479999542236328,326077.0
+2024-03-27,24.420000076293945,24.920000076293945,24.260000228881836,24.860000610351562,284807.0
+2024-03-28,24.899999618530273,24.979999542236328,23.600000381469727,24.0,414584.0
+2024-03-31,23.979999542236328,23.979999542236328,23.34000015258789,23.5,103811.0
+2024-04-01,23.200000762939453,23.979999542236328,23.200000762939453,23.940000534057617,134160.0
+2024-04-02,23.8799991607666,24.18000030517578,23.479999542236328,24.15999984741211,312539.0
+2024-04-03,24.18000030517578,24.920000076293945,23.940000534057617,24.239999771118164,3435933.0
+2024-04-04,24.260000228881836,24.3799991607666,23.860000610351562,23.920000076293945,157258.0
+2024-04-14,23.920000076293945,23.920000076293945,23.920000076293945,23.920000076293945,0.0
+2024-04-15,23.65999984741211,23.8799991607666,23.639999389648438,23.799999237060547,158629.0
+2024-04-16,23.780000686645508,24.15999984741211,23.520000457763672,23.700000762939453,378053.0
+2024-04-17,23.700000762939453,23.700000762939453,23.219999313354492,23.420000076293945,196390.0
+2024-04-18,23.3799991607666,24.479999542236328,23.3799991607666,24.3799991607666,464474.0
+2024-04-21,24.479999542236328,24.600000381469727,24.219999313354492,24.299999237060547,189241.0
+2024-04-22,24.219999313354492,24.299999237060547,23.899999618530273,24.100000381469727,217842.0
+2024-04-23,24.219999313354492,24.219999313354492,23.860000610351562,24.020000457763672,152177.0
+2024-04-24,23.020000457763672,23.68000030517578,22.440000534057617,22.600000381469727,1039642.0
+2024-04-25,22.959999084472656,22.959999084472656,22.360000610351562,22.559999465942383,162816.0
+2024-04-28,22.559999465942383,22.559999465942383,22.559999465942383,22.559999465942383,0.0
+2024-04-29,22.600000381469727,23.1200008392334,22.360000610351562,23.1200008392334,306427.0
+2024-04-30,22.959999084472656,23.3799991607666,22.940000534057617,23.3799991607666,295832.0
+2024-05-01,23.479999542236328,23.84000015258789,23.020000457763672,23.459999084472656,311071.0
+2024-05-02,23.780000686645508,23.899999618530273,23.31999969482422,23.559999465942383,195269.0
+2024-05-05,23.780000686645508,23.920000076293945,23.5,23.899999618530273,55879.0
+2024-05-06,23.719999313354492,23.860000610351562,23.420000076293945,23.780000686645508,219015.0
+2024-05-07,23.600000381469727,23.65999984741211,23.440000534057617,23.579999923706055,167977.0
+2024-05-08,23.420000076293945,23.579999923706055,23.31999969482422,23.559999465942383,283233.0
+2024-05-09,23.6200008392334,24.459999084472656,23.6200008392334,24.100000381469727,1082491.0
+2024-05-12,24.34000015258789,24.34000015258789,23.799999237060547,24.100000381469727,235208.0
+2024-05-13,24.0,24.18000030517578,23.899999618530273,24.0,298226.0
+2024-05-14,24.0,24.0,23.299999237060547,23.299999237060547,351801.0
+2024-05-15,23.3799991607666,23.459999084472656,23.0,23.020000457763672,174662.0
+2024-05-16,23.0,23.139999389648438,22.700000762939453,22.760000228881836,263974.0
+2024-05-19,22.760000228881836,22.760000228881836,22.760000228881836,22.760000228881836,0.0
+2024-05-20,22.739999771118164,22.760000228881836,22.360000610351562,22.399999618530273,154510.0
+2024-05-21,22.440000534057617,22.700000762939453,22.1200008392334,22.139999389648438,188781.0
+2024-05-22,22.15999984741211,22.399999618530273,22.020000457763672,22.15999984741211,85245.0
+2024-05-23,22.15999984741211,22.280000686645508,22.0,22.219999313354492,122020.0
+2024-05-26,22.219999313354492,22.219999313354492,22.0,22.020000457763672,70813.0
+2024-05-27,22.0,22.079999923706055,21.5,21.739999771118164,107853.0
+2024-05-28,21.719999313354492,21.780000686645508,21.360000610351562,21.3799991607666,200356.0
+2024-05-29,21.3799991607666,21.65999984741211,21.139999389648438,21.31999969482422,271981.0
+2024-05-30,21.31999969482422,22.0,21.299999237060547,21.65999984741211,368900.0
+2024-06-02,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0
+2024-06-03,21.559999465942383,22.18000030517578,21.520000457763672,22.15999984741211,690863.0
+2024-06-04,22.200000762939453,22.200000762939453,21.739999771118164,21.899999618530273,207521.0
+2024-06-05,21.84000015258789,22.260000228881836,21.579999923706055,22.079999923706055,169652.0
+2024-06-06,22.280000686645508,22.299999237060547,21.739999771118164,22.0,232831.0
+2024-06-09,22.0,22.799999237060547,22.0,22.799999237060547,280620.0
+2024-06-10,22.799999237060547,22.920000076293945,22.5,22.6200008392334,81979.0
+2024-06-11,22.600000381469727,23.0,22.540000915527344,22.920000076293945,209723.0
+2024-06-12,22.84000015258789,23.040000915527344,22.579999923706055,22.719999313354492,221050.0
+2024-06-13,22.600000381469727,22.940000534057617,22.5,22.860000610351562,196426.0
+2024-06-23,22.799999237060547,22.799999237060547,22.360000610351562,22.399999618530273,59466.0
+2024-06-24,22.399999618530273,22.399999618530273,22.0,22.0,82690.0
+2024-06-25,21.920000076293945,22.15999984741211,21.739999771118164,21.799999237060547,187540.0
+2024-06-26,21.719999313354492,22.0,21.579999923706055,21.600000381469727,148263.0
+2024-06-27,21.399999618530273,21.65999984741211,20.979999542236328,21.3799991607666,353039.0
+2024-06-30,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
+2024-07-01,21.520000457763672,21.520000457763672,21.1200008392334,21.1200008392334,169476.0
+2024-07-02,21.219999313354492,21.540000915527344,21.219999313354492,21.280000686645508,128401.0
+2024-07-03,21.299999237060547,21.299999237060547,21.100000381469727,21.139999389648438,81356.0
+2024-07-04,21.1200008392334,21.299999237060547,21.079999923706055,21.18000030517578,49477.0
+2024-07-07,21.200000762939453,21.459999084472656,21.200000762939453,21.299999237060547,90948.0
+2024-07-08,21.200000762939453,21.540000915527344,21.200000762939453,21.5,192004.0
+2024-07-09,21.5,21.5,21.040000915527344,21.079999923706055,339024.0
+2024-07-10,21.040000915527344,21.5,21.040000915527344,21.3799991607666,205688.0
+2024-07-11,21.260000228881836,21.6200008392334,21.239999771118164,21.520000457763672,248355.0
+2024-07-14,21.459999084472656,21.780000686645508,21.459999084472656,21.600000381469727,82155.0
+2024-07-15,21.780000686645508,22.079999923706055,21.579999923706055,22.059999465942383,204399.0
+2024-07-16,21.899999618530273,22.1200008392334,21.899999618530273,22.1200008392334,142366.0
+2024-07-17,22.1200008392334,22.399999618530273,22.0,22.219999313354492,273471.0
+2024-07-18,22.219999313354492,22.459999084472656,22.219999313354492,22.3799991607666,530253.0
+2024-07-21,22.420000076293945,22.860000610351562,22.299999237060547,22.700000762939453,631112.0
+2024-07-22,22.6200008392334,22.719999313354492,22.5,22.719999313354492,170035.0
+2024-07-23,22.700000762939453,22.700000762939453,22.34000015258789,22.34000015258789,297624.0
+2024-07-24,22.34000015258789,22.5,22.34000015258789,22.5,59966.0
+2024-07-25,22.5,23.5,22.5,23.239999771118164,905629.0
+2024-07-28,23.600000381469727,24.079999923706055,23.399999618530273,24.020000457763672,1561554.0
+2024-07-29,24.020000457763672,24.200000762939453,23.579999923706055,24.0,674807.0
+2024-07-30,24.020000457763672,24.399999618530273,24.0,24.18000030517578,566641.0
+2024-07-31,24.18000030517578,24.399999618530273,23.6200008392334,23.8799991607666,475852.0
+2024-08-01,23.899999618530273,23.899999618530273,23.239999771118164,23.65999984741211,608204.0
+2024-08-04,22.84000015258789,23.299999237060547,22.84000015258789,23.18000030517578,881771.0
+2024-08-05,22.84000015258789,23.100000381469727,22.100000381469727,23.059999465942383,547694.0
+2024-08-06,22.84000015258789,23.8799991607666,22.84000015258789,23.639999389648438,1042736.0
+2024-08-07,23.639999389648438,24.520000457763672,23.520000457763672,23.940000534057617,886539.0
+2024-08-08,24.059999465942383,24.360000610351562,23.739999771118164,24.360000610351562,973710.0
+2024-08-11,24.399999618530273,24.860000610351562,24.399999618530273,24.68000030517578,546765.0
+2024-08-12,24.780000686645508,25.399999618530273,24.65999984741211,25.0,1376912.0
+2024-08-13,25.0,25.200000762939453,24.81999969482422,24.920000076293945,753738.0
+2024-08-14,24.760000228881836,25.299999237060547,24.760000228881836,25.049999237060547,657552.0
+2024-08-15,25.0,25.450000762939453,25.0,25.350000381469727,679906.0
+2024-08-18,25.399999618530273,25.549999237060547,25.25,25.5,386324.0
+2024-08-19,25.5,26.049999237060547,25.299999237060547,25.850000381469727,814236.0
+2024-08-20,25.899999618530273,25.899999618530273,25.25,25.399999618530273,264681.0
+2024-08-21,25.399999618530273,26.0,25.299999237060547,25.700000762939453,403488.0
+2024-08-22,25.700000762939453,25.899999618530273,25.549999237060547,25.75,354384.0
+2024-08-25,26.0,26.0,25.350000381469727,25.399999618530273,284148.0
+2024-08-26,25.5,26.200000762939453,25.450000762939453,25.700000762939453,594147.0
+2024-08-27,25.600000381469727,26.0,25.399999618530273,25.5,325597.0
+2024-08-28,25.450000762939453,25.5,25.0,25.299999237060547,800427.0
+2024-08-29,25.299999237060547,25.600000381469727,25.0,25.0,409574.0
+2024-09-01,25.0,25.549999237060547,25.0,25.200000762939453,378693.0
+2024-09-02,25.899999618530273,25.950000762939453,24.860000610351562,25.350000381469727,2030930.0
+2024-09-03,25.350000381469727,25.75,25.0,25.600000381469727,808273.0
+2024-09-04,25.200000762939453,26.700000762939453,25.100000381469727,26.5,1571144.0
+2024-09-05,26.5,26.799999237060547,25.700000762939453,26.0,642286.0
+2024-09-08,25.450000762939453,25.850000381469727,25.149999618530273,25.149999618530273,284857.0
+2024-09-09,25.0,25.399999618530273,24.860000610351562,25.350000381469727,448999.0
+2024-09-10,25.25,25.700000762939453,25.200000762939453,25.700000762939453,306352.0
+2024-09-11,25.700000762939453,25.700000762939453,24.8799991607666,25.0,462161.0
+2024-09-12,25.0,25.5,24.959999084472656,25.5,406341.0
+2024-09-15,25.5,25.700000762939453,25.049999237060547,25.049999237060547,252087.0
+2024-09-16,25.049999237060547,25.399999618530273,25.049999237060547,25.149999618530273,158562.0
+2024-09-17,25.100000381469727,26.100000381469727,25.049999237060547,25.649999618530273,1080486.0
+2024-09-18,25.649999618530273,26.450000762939453,25.549999237060547,26.399999618530273,1014885.0
+2024-09-19,26.399999618530273,27.5,26.399999618530273,26.950000762939453,1481395.0
+2024-09-22,27.450000762939453,27.799999237060547,27.0,27.200000762939453,622637.0
+2024-09-24,27.049999237060547,27.75,27.049999237060547,27.75,682505.0
+2024-09-25,27.700000762939453,27.899999618530273,27.200000762939453,27.799999237060547,533816.0
+2024-09-26,27.799999237060547,28.0,27.600000381469727,27.649999618530273,459745.0
+2024-09-29,27.5,28.100000381469727,27.350000381469727,27.950000762939453,733057.0
+2024-09-30,27.950000762939453,28.350000381469727,27.799999237060547,28.0,563794.0
+2024-10-01,28.200000762939453,28.5,28.0,28.350000381469727,820896.0
+2024-10-02,28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,0.0
+2024-10-03,27.399999618530273,28.450000762939453,27.399999618530273,28.200000762939453,885121.0
+2024-10-06,28.200000762939453,28.299999237060547,27.0,27.799999237060547,281345.0
+2024-10-07,27.5,28.399999618530273,27.399999618530273,28.399999618530273,503883.0
+2024-10-08,28.5,29.0,28.299999237060547,28.950000762939453,753648.0
+2024-10-09,29.0,29.0,28.100000381469727,28.100000381469727,515669.0
+2024-10-10,28.049999237060547,28.899999618530273,28.049999237060547,28.700000762939453,559096.0
+2024-10-13,28.899999618530273,29.899999618530273,28.700000762939453,29.5,1205615.0
+2024-10-14,29.5,29.549999237060547,28.799999237060547,29.200000762939453,1210147.0
+2024-10-15,29.200000762939453,29.799999237060547,29.0,29.450000762939453,844433.0
+2024-10-16,29.600000381469727,29.75,28.950000762939453,29.0,511271.0
+2024-10-17,29.0,29.350000381469727,28.600000381469727,29.0,415048.0
+2024-10-20,29.0,29.25,28.549999237060547,29.200000762939453,149123.0
+2024-10-21,29.200000762939453,29.399999618530273,29.100000381469727,29.25,233374.0
+2024-10-22,29.25,29.75,29.0,29.700000762939453,431916.0
+2024-10-23,29.700000762939453,30.450000762939453,29.700000762939453,30.049999237060547,808881.0
+2024-10-24,30.049999237060547,30.049999237060547,29.649999618530273,29.799999237060547,197709.0
+2024-10-27,29.799999237060547,30.0,29.350000381469727,29.5,617870.0
+2024-10-28,29.75,30.450000762939453,29.549999237060547,30.0,770195.0
+2024-10-29,30.25,30.600000381469727,30.100000381469727,30.299999237060547,649548.0
+2024-10-30,30.299999237060547,30.549999237060547,30.0,30.100000381469727,348161.0
+2024-10-31,30.049999237060547,30.350000381469727,29.899999618530273,30.100000381469727,1020093.0
+2024-11-03,29.799999237060547,30.100000381469727,29.25,29.649999618530273,556776.0
+2024-11-04,29.299999237060547,29.950000762939453,29.149999618530273,29.799999237060547,250987.0
+2024-11-05,29.600000381469727,29.649999618530273,28.899999618530273,29.25,512977.0
+2024-11-06,29.049999237060547,29.299999237060547,28.600000381469727,28.700000762939453,259159.0
+2024-11-07,28.549999237060547,28.700000762939453,27.75,27.950000762939453,488733.0
+2024-11-10,27.600000381469727,27.850000381469727,27.25,27.549999237060547,192516.0
+2024-11-11,27.0,28.350000381469727,26.899999618530273,28.0,703198.0
+2024-11-12,28.0,28.450000762939453,27.850000381469727,27.899999618530273,346965.0
+2024-11-13,27.649999618530273,28.100000381469727,27.600000381469727,27.649999618530273,212770.0
+2024-11-14,27.700000762939453,27.899999618530273,27.399999618530273,27.5,236400.0
+2024-11-17,27.5,27.5,27.5,27.5,0.0
+2024-11-18,26.049999237060547,27.950000762939453,26.049999237060547,27.549999237060547,914432.0
+2024-11-19,27.0,28.149999618530273,27.0,28.100000381469727,763950.0
+2024-11-20,28.149999618530273,28.25,27.450000762939453,27.5,713868.0
+2024-11-21,27.549999237060547,27.549999237060547,27.149999618530273,27.200000762939453,252085.0
+2024-11-24,27.25,27.450000762939453,26.799999237060547,26.799999237060547,80654.0
+2024-11-25,26.700000762939453,27.5,26.600000381469727,27.5,252029.0
+2024-11-26,27.200000762939453,27.350000381469727,26.649999618530273,26.899999618530273,138707.0
+2024-11-27,26.899999618530273,27.149999618530273,26.5,26.899999618530273,104942.0
+2024-11-28,26.899999618530273,26.899999618530273,26.200000762939453,26.200000762939453,129381.0
+2024-12-01,26.899999618530273,26.899999618530273,26.200000762939453,26.200000762939453,129381.0
+2024-12-02,26.299999237060547,26.899999618530273,26.299999237060547,26.799999237060547,184360.0
+2024-12-03,26.799999237060547,27.0,26.700000762939453,26.799999237060547,166136.0
+2024-12-04,26.799999237060547,27.399999618530273,26.75,27.0,129087.0
+2024-12-05,27.399999618530273,27.75,27.299999237060547,27.5,252779.0
+2024-12-08,27.5,28.0,27.5,27.75,157378.0
+2024-12-09,27.5,28.100000381469727,27.5,28.0,516890.0
+2024-12-10,28.100000381469727,28.200000762939453,27.850000381469727,28.0,503723.0
+2024-12-11,27.899999618530273,28.450000762939453,27.549999237060547,28.200000762939453,230143.0
+2024-12-12,28.200000762939453,29.100000381469727,28.149999618530273,28.700000762939453,524243.0
+2024-12-15,28.5,29.5,28.5,29.399999618530273,517624.0
+2024-12-16,29.5,29.75,29.200000762939453,29.350000381469727,226241.0
+2024-12-17,29.450000762939453,30.850000381469727,29.450000762939453,30.5,1312075.0
+2024-12-18,30.299999237060547,30.649999618530273,29.799999237060547,30.5,602199.0
+2024-12-19,30.450000762939453,30.600000381469727,30.0,30.0,678900.0
+2024-12-22,29.950000762939453,31.350000381469727,29.950000762939453,30.200000762939453,718371.0
+2024-12-23,30.100000381469727,30.649999618530273,29.700000762939453,30.350000381469727,415880.0
+2024-12-24,30.149999618530273,31.200000762939453,30.149999618530273,30.649999618530273,401510.0
+2024-12-25,30.700000762939453,31.25,30.649999618530273,31.200000762939453,322462.0
+2024-12-26,31.200000762939453,31.950000762939453,31.149999618530273,31.600000381469727,843826.0
+2024-12-29,31.5,34.75,31.399999618530273,34.54999923706055,5593644.0
+2024-12-30,34.20000076293945,34.5,33.45000076293945,33.849998474121094,1117715.0
+2024-12-31,33.54999923706055,35.75,33.20000076293945,33.599998474121094,1418473.0
+2025-01-01,33.54999923706055,33.75,32.900001525878906,33.349998474121094,521304.0
+2025-01-02,33.150001525878906,34.45000076293945,33.0,33.29999923706055,913509.0
+2025-01-05,33.400001525878906,34.45000076293945,33.400001525878906,34.349998474121094,683820.0
+2025-01-06,34.099998474121094,35.400001525878906,33.75,35.0,822673.0
+2025-01-07,35.0,36.0,34.5,35.849998474121094,661301.0
+2025-01-08,35.849998474121094,36.45000076293945,35.599998474121094,36.25,563967.0
+2025-01-09,36.25,36.25,36.25,36.25,0.0
+2025-01-12,36.0,36.75,35.79999923706055,36.54999923706055,319743.0
+2025-01-13,36.5,36.75,35.79999923706055,35.95000076293945,245825.0
+2025-01-14,35.849998474121094,36.45000076293945,35.349998474121094,35.650001525878906,341287.0
+2025-01-15,35.599998474121094,35.650001525878906,34.5,34.79999923706055,1165931.0
+2025-01-16,34.75,35.349998474121094,34.599998474121094,35.099998474121094,414328.0
+2025-01-19,35.0,35.70000076293945,35.0,35.099998474121094,157353.0
+2025-01-20,35.099998474121094,35.54999923706055,34.849998474121094,35.20000076293945,264371.0
+2025-01-21,35.20000076293945,36.099998474121094,35.099998474121094,36.04999923706055,282873.0
+2025-01-22,36.04999923706055,36.75,35.79999923706055,36.70000076293945,623131.0
+2025-01-23,36.75,37.150001525878906,35.900001525878906,36.400001525878906,979827.0
+2025-01-26,36.29999923706055,37.79999923706055,36.29999923706055,37.650001525878906,474829.0
+2025-01-27,37.650001525878906,38.400001525878906,37.29999923706055,37.599998474121094,650117.0
+2025-01-28,37.599998474121094,37.599998474121094,37.599998474121094,37.599998474121094,0.0
+2025-01-29,37.79999923706055,37.79999923706055,35.29999923706055,35.650001525878906,364116.0
+2025-01-30,35.349998474121094,35.349998474121094,34.70000076293945,34.79999923706055,350647.0
+2025-02-02,34.70000076293945,35.900001525878906,34.25,34.900001525878906,391319.0
+2025-02-03,34.650001525878906,36.099998474121094,34.650001525878906,35.95000076293945,432687.0
+2025-02-04,36.0,36.70000076293945,35.79999923706055,36.0,324900.0
+2025-02-05,36.0,36.349998474121094,35.79999923706055,36.099998474121094,234456.0
+2025-02-06,36.099998474121094,36.099998474121094,35.349998474121094,36.04999923706055,240910.0
+2025-02-09,36.04999923706055,36.5,35.95000076293945,36.5,143920.0
+2025-02-10,36.20000076293945,36.349998474121094,35.70000076293945,36.25,323367.0
+2025-02-11,35.95000076293945,36.04999923706055,35.5,35.54999923706055,168744.0
+2025-02-12,35.45000076293945,35.45000076293945,34.45000076293945,35.0,416046.0
+2025-02-13,35.0,35.400001525878906,34.900001525878906,35.20000076293945,328856.0
+2025-02-16,35.20000076293945,35.54999923706055,34.75,34.900001525878906,118970.0
+2025-02-17,34.900001525878906,35.20000076293945,34.650001525878906,34.849998474121094,139324.0
+2025-02-18,35.0,35.04999923706055,34.70000076293945,35.04999923706055,182580.0
+2025-02-19,35.04999923706055,35.04999923706055,35.04999923706055,35.04999923706055,0.0
+2025-02-20,33.5,34.150001525878906,33.0,34.150001525878906,408650.0
+2025-02-24,34.150001525878906,34.150001525878906,33.650001525878906,34.0,136581.0
+2025-02-25,34.0,34.099998474121094,33.75,34.099998474121094,332050.0
+2025-02-26,34.0,34.0,32.349998474121094,33.0,562076.0
+2025-02-27,32.95000076293945,33.29999923706055,32.79999923706055,32.849998474121094,192351.0
+2025-03-02,32.45000076293945,33.349998474121094,32.45000076293945,33.0,112820.0
+2025-03-03,33.0,33.25,32.45000076293945,33.20000076293945,230946.0
+2025-03-04,33.04999923706055,33.099998474121094,32.5,32.5,236964.0
+2025-03-05,32.5,32.849998474121094,31.649999618530273,32.79999923706055,233703.0
+2025-03-06,32.400001525878906,33.150001525878906,32.150001525878906,32.54999923706055,602855.0
+2025-03-09,32.54999923706055,32.54999923706055,30.649999618530273,32.04999923706055,253918.0
+2025-03-10,31.950000762939453,32.5,31.299999237060547,32.20000076293945,251619.0
+2025-03-11,32.0,32.150001525878906,31.350000381469727,32.0,184917.0
+2025-03-12,32.150001525878906,33.25,32.099998474121094,32.45000076293945,189697.0
+2025-03-13,32.25,33.29999923706055,32.25,32.79999923706055,255942.0
+2025-03-16,32.79999923706055,36.04999923706055,32.79999923706055,36.04999923706055,505468.0
+2025-03-17,36.04999923706055,36.20000076293945,34.5,34.650001525878906,759796.0
+2025-03-18,34.75,35.45000076293945,33.20000076293945,33.650001525878906,347932.0
+2025-03-19,33.70000076293945,33.849998474121094,32.5,32.650001525878906,244576.0
+2025-03-20,32.650001525878906,32.650001525878906,32.650001525878906,32.650001525878906,0.0
+2025-03-23,32.0,34.849998474121094,32.0,34.20000076293945,414213.0
+2025-03-24,34.0,34.400001525878906,33.150001525878906,33.150001525878906,123390.0
+2025-03-25,33.150001525878906,33.45000076293945,32.04999923706055,32.599998474121094,133618.0
+2025-03-26,32.70000076293945,33.54999923706055,32.45000076293945,33.20000076293945,294577.0
+2025-03-27,33.349998474121094,34.0,33.29999923706055,33.29999923706055,110410.0
+2025-04-03,33.25,34.75,32.5,33.79999923706055,268243.0
+2025-04-06,32.599998474121094,32.599998474121094,30.5,30.850000381469727,475942.0
+2025-04-07,29.5,31.0,28.600000381469727,30.450000762939453,409624.0
+2025-04-08,30.450000762939453,31.700000762939453,30.450000762939453,31.399999618530273,237890.0
+2025-04-09,31.0,32.150001525878906,30.549999237060547,30.700000762939453,188966.0
+2025-04-10,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2025-04-13,32.0,33.29999923706055,32.0,32.400001525878906,184540.0
+2025-04-14,32.45000076293945,33.400001525878906,32.0,32.54999923706055,226490.0
+2025-04-15,32.5,32.70000076293945,32.29999923706055,32.400001525878906,125046.0
+2025-04-16,32.400001525878906,33.54999923706055,32.25,33.0,177084.0
+2025-04-17,33.0,33.0,33.0,33.0,0.0
+2025-04-20,32.849998474121094,33.849998474121094,32.849998474121094,33.20000076293945,101935.0
+2025-04-21,33.150001525878906,33.400001525878906,32.900001525878906,33.04999923706055,74487.0
+2025-04-22,33.0,33.5,32.70000076293945,33.5,156682.0
+2025-04-23,33.5,34.25,33.400001525878906,34.20000076293945,324641.0
+2025-04-24,33.900001525878906,34.54999923706055,33.599998474121094,34.099998474121094,266641.0
+2025-04-27,34.099998474121094,35.0,34.099998474121094,34.70000076293945,172147.0
+2025-04-28,34.70000076293945,34.70000076293945,33.75,34.400001525878906,507847.0
+2025-04-29,34.45000076293945,35.25,34.400001525878906,35.099998474121094,322483.0
+2025-04-30,35.04999923706055,35.150001525878906,34.0,34.29999923706055,353318.0
+2025-05-01,34.04999923706055,34.29999923706055,33.45000076293945,33.650001525878906,245758.0
+2025-05-04,33.79999923706055,34.20000076293945,33.75,33.79999923706055,79423.0
+2025-05-05,33.79999923706055,34.04999923706055,33.20000076293945,33.95000076293945,490717.0
+2025-05-06,33.20000076293945,34.45000076293945,33.20000076293945,33.70000076293945,266971.0
+2025-05-07,33.70000076293945,33.900001525878906,32.29999923706055,32.70000076293945,274024.0
+2025-05-08,32.54999923706055,33.45000076293945,32.5,32.5,222847.0
+2025-05-11,31.950000762939453,33.5,31.950000762939453,33.099998474121094,169929.0
+2025-05-12,32.5,33.04999923706055,32.400001525878906,32.75,373876.0
+2025-05-13,32.75,33.150001525878906,32.650001525878906,33.0,150199.0
+2025-05-14,33.0,33.29999923706055,32.70000076293945,33.0,168888.0
+2025-05-15,33.0,33.29999923706055,32.70000076293945,33.099998474121094,311738.0
+2025-05-18,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2025-05-19,33.0,33.349998474121094,32.79999923706055,32.95000076293945,245584.0
+2025-05-20,33.0,33.95000076293945,32.95000076293945,33.79999923706055,262746.0
+2025-05-21,33.20000076293945,34.25,33.20000076293945,33.29999923706055,241126.0
+2025-05-22,32.900001525878906,33.70000076293945,32.900001525878906,33.45000076293945,165487.0
+2025-05-25,33.45000076293945,34.25,33.45000076293945,33.70000076293945,142476.0
+2025-05-26,33.79999923706055,34.099998474121094,32.5,32.849998474121094,408951.0
+2025-05-27,32.900001525878906,32.95000076293945,31.700000762939453,32.0,183078.0
+2025-05-28,32.20000076293945,32.29999923706055,31.649999618530273,31.899999618530273,160558.0
+2025-05-29,32.150001525878906,33.650001525878906,32.150001525878906,32.349998474121094,629118.0
+2025-06-01,32.5,32.70000076293945,31.700000762939453,32.04999923706055,177983.0
+2025-06-02,31.799999237060547,32.04999923706055,31.25,31.75,201344.0
+2025-06-03,31.75,32.0,31.299999237060547,32.0,111872.0
+2025-06-04,32.04999923706055,32.25,31.700000762939453,32.20000076293945,100359.0
+2025-06-11,31.950000762939453,32.79999923706055,31.950000762939453,32.400001525878906,98882.0
+2025-06-12,32.150001525878906,32.150001525878906,31.049999237060547,31.25,182162.0
+2025-06-15,30.799999237060547,31.200000762939453,30.049999237060547,30.850000381469727,245892.0
+2025-06-16,30.799999237060547,32.400001525878906,30.799999237060547,32.400001525878906,205696.0
+2025-06-17,32.400001525878906,32.75,31.950000762939453,32.150001525878906,300867.0
+2025-06-18,31.850000381469727,32.099998474121094,31.049999237060547,31.149999618530273,322948.0
+2025-06-19,31.149999618530273,32.45000076293945,30.399999618530273,32.45000076293945,763456.0
+2025-06-22,32.5,33.0,32.0,32.400001525878906,130889.0
+2025-06-23,32.04999923706055,32.75,32.04999923706055,32.650001525878906,198610.0
+2025-06-24,32.900001525878906,33.5,32.79999923706055,32.95000076293945,322642.0
+2025-06-25,32.95000076293945,33.29999923706055,32.54999923706055,33.20000076293945,149253.0
+2025-06-26,33.400001525878906,33.79999923706055,33.25,33.75,139369.0
+2025-06-29,33.7599983215332,35.2599983215332,33.70000076293945,35.099998474121094,485591.0
+2025-06-30,35.099998474121094,35.91999816894531,34.81999969482422,35.29999923706055,366800.0
+2025-07-01,35.29999923706055,35.599998474121094,34.5,34.5,175314.0
+2025-07-02,34.599998474121094,34.97999954223633,34.0,34.5,155886.0
+2025-07-03,34.02000045776367,34.5,33.7599983215332,33.97999954223633,328699.0
+2025-07-06,33.5,34.34000015258789,33.5,33.880001068115234,168702.0
+2025-07-07,33.880001068115234,34.099998474121094,32.58000183105469,33.2400016784668,548025.0
+2025-07-08,33.0,33.400001525878906,33.0,33.279998779296875,164196.0
+2025-07-09,33.15999984741211,33.959999084472656,33.15999984741211,33.52000045776367,437448.0
+2025-07-10,33.52000045776367,33.79999923706055,33.060001373291016,33.18000030517578,159562.0
+2025-07-13,33.18000030517578,33.29999923706055,32.68000030517578,32.79999923706055,121676.0
+2025-07-14,32.779998779296875,33.15999984741211,32.70000076293945,33.15999984741211,98821.0
+2025-07-15,33.099998474121094,33.15999984741211,32.400001525878906,32.400001525878906,239057.0
+2025-07-16,32.380001068115234,32.400001525878906,31.31999969482422,31.31999969482422,148188.0
+2025-07-17,31.31999969482422,31.31999969482422,31.31999969482422,31.31999969482422,0.0
+2025-07-20,31.420000076293945,32.959999084472656,31.399999618530273,32.0,439529.0
+2025-07-21,32.0,32.279998779296875,31.34000015258789,31.479999542236328,445562.0
+2025-07-22,31.459999084472656,31.479999542236328,30.700000762939453,30.799999237060547,323616.0
+2025-07-23,30.780000686645508,31.239999771118164,30.5,31.200000762939453,243843.0
+2025-07-24,31.299999237060547,32.20000076293945,31.100000381469727,32.0,212612.0
+2025-07-27,31.520000457763672,32.400001525878906,31.520000457763672,32.0,114741.0
+2025-07-28,31.979999542236328,32.20000076293945,31.600000381469727,31.920000076293945,813266.0
+2025-07-29,31.719999313354492,32.2400016784668,31.6200008392334,31.760000228881836,151456.0
+2025-07-30,31.700000762939453,32.20000076293945,31.700000762939453,32.099998474121094,111057.0
+2025-07-31,32.15999984741211,32.31999969482422,31.5,32.040000915527344,187631.0
+2025-08-03,31.799999237060547,32.15999984741211,31.600000381469727,31.899999618530273,88429.0
+2025-08-04,31.520000457763672,32.08000183105469,31.520000457763672,31.940000534057617,204014.0
+2025-08-05,32.0,32.58000183105469,31.940000534057617,32.0,217972.0
+2025-08-06,32.0,32.2599983215332,31.899999618530273,31.979999542236328,103945.0
+2025-08-07,32.0,32.20000076293945,31.81999969482422,31.920000076293945,37754.0
+2025-08-10,31.920000076293945,33.2599983215332,31.920000076293945,33.0,229646.0
+2025-08-11,33.0,33.79999923706055,32.939998626708984,33.560001373291016,221113.0
+2025-08-12,33.540000915527344,34.060001373291016,33.31999969482422,33.41999816894531,390588.0
+2025-08-13,33.5,33.900001525878906,32.02000045776367,32.040000915527344,310006.0
+2025-08-14,32.040000915527344,32.70000076293945,32.040000915527344,32.70000076293945,156822.0
+2025-08-17,32.70000076293945,33.20000076293945,32.459999084472656,33.08000183105469,83953.0
+2025-08-18,33.20000076293945,33.380001068115234,32.7400016784668,33.060001373291016,193884.0
+2025-08-19,32.84000015258789,33.2400016784668,32.41999816894531,32.7400016784668,183174.0
+2025-08-20,32.52000045776367,32.81999969482422,32.29999923706055,32.41999816894531,79510.0
+2025-08-21,32.41999816894531,33.099998474121094,32.41999816894531,32.70000076293945,58953.0
+2025-08-24,32.70000076293945,33.41999816894531,32.70000076293945,32.70000076293945,92775.0
+2025-08-25,32.70000076293945,33.099998474121094,32.70000076293945,32.720001220703125,51349.0
+2025-08-26,32.720001220703125,33.5,32.720001220703125,33.5,261922.0
+2025-08-27,33.5,33.68000030517578,33.099998474121094,33.099998474121094,83382.0
+2025-08-28,33.099998474121094,33.70000076293945,33.040000915527344,33.13999938964844,126949.0
+2025-08-31,33.02000045776367,33.36000061035156,33.0,33.29999923706055,146835.0
+2025-09-01,33.279998779296875,34.47999954223633,33.119998931884766,33.939998626708984,415208.0
+2025-09-02,33.939998626708984,34.15999984741211,32.599998474121094,33.02000045776367,328112.0
+2025-09-03,33.02000045776367,33.2400016784668,32.91999816894531,32.91999816894531,55738.0
+2025-09-04,33.02000045776367,33.58000183105469,32.68000030517578,33.31999969482422,122259.0