diff --git "a/data/4190.csv" "b/data/4190.csv"
new file mode 100644--- /dev/null
+++ "b/data/4190.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,4.566667079925537,4.616666793823242,4.566667079925537,4.583333969116211,768899.0
+2010-03-04,4.583333969116211,4.583333969116211,4.583333969116211,4.583333969116211,0.0
+2010-03-07,4.700000762939453,4.80000114440918,4.700000762939453,4.80000114440918,1886729.0
+2010-03-08,4.841667175292969,4.883334159851074,4.775001049041748,4.825000762939453,2407799.0
+2010-03-09,4.833333969116211,4.833333969116211,4.67500114440918,4.683333873748779,1744979.0
+2010-03-10,4.67500114440918,4.716667175292969,4.6666669845581055,4.700000762939453,422909.0
+2010-03-11,4.716667175292969,4.758334159851074,4.67500114440918,4.750000953674316,890849.0
+2010-03-14,4.766666889190674,4.783333778381348,4.758334159851074,4.758334159851074,337589.0
+2010-03-15,4.766666889190674,4.783333778381348,4.750000953674316,4.758334159851074,1091159.0
+2010-03-16,4.766666889190674,4.7916669845581055,4.691667079925537,4.783333778381348,410549.0
+2010-03-17,4.783333778381348,4.783333778381348,4.783333778381348,4.783333778381348,0.0
+2010-03-18,4.783333778381348,4.841667175292969,4.750000953674316,4.833333969116211,752099.0
+2010-03-21,4.80000114440918,4.858334064483643,4.80000114440918,4.858334064483643,973949.0
+2010-03-22,4.866666793823242,4.875000953674316,4.833333969116211,4.850000858306885,573359.0
+2010-03-23,4.858334064483643,4.933333873748779,4.833333969116211,4.900001049041748,970829.0
+2010-03-24,4.92500114440918,5.016666889190674,4.92500114440918,4.933333873748779,5030098.0
+2010-03-25,4.975000858306885,4.975000858306885,4.9166669845581055,4.933333873748779,947879.0
+2010-03-28,4.933333873748779,4.983334064483643,4.900001049041748,4.983334064483643,1007459.0
+2010-03-29,4.983334064483643,4.983334064483643,4.983334064483643,4.983334064483643,0.0
+2010-03-30,4.983334064483643,4.983334064483643,4.983334064483643,4.983334064483643,0.0
+2010-03-31,4.908333778381348,4.933333873748779,4.908333778381348,4.9166669845581055,1044659.0
+2010-04-01,4.908333778381348,4.9166669845581055,4.816667079925537,4.841667175292969,602699.0
+2010-04-04,4.841667175292969,4.841667175292969,4.841667175292969,4.841667175292969,0.0
+2010-04-05,4.841667175292969,4.841667175292969,4.841667175292969,4.841667175292969,0.0
+2010-04-06,4.825000762939453,4.825000762939453,4.775001049041748,4.783333778381348,868949.0
+2010-04-07,4.783333778381348,4.783333778381348,4.725000858306885,4.758334159851074,1812029.0
+2010-04-08,4.833333969116211,4.933333873748779,4.833333969116211,4.850000858306885,4042678.0
+2010-04-11,4.875000953674316,4.933333873748779,4.875000953674316,4.92500114440918,1123979.0
+2010-04-12,4.933333873748779,5.066667079925537,4.933333873748779,5.000000953674316,3593669.0
+2010-04-13,4.975000858306885,5.008334159851074,4.958333969116211,5.008334159851074,1060649.0
+2010-04-14,4.983334064483643,5.000000953674316,4.975000858306885,4.991666793823242,1390469.0
+2010-04-15,4.983334064483643,5.000000953674316,4.975000858306885,4.983334064483643,1140539.0
+2010-04-18,4.991666793823242,5.016666889190674,4.975000858306885,4.983334064483643,413999.0
+2010-04-19,4.983334064483643,4.991666793823242,4.975000858306885,4.983334064483643,1300289.0
+2010-04-20,4.975000858306885,5.000000953674316,4.950000762939453,4.983334064483643,2551979.0
+2010-04-21,4.983334064483643,5.033333778381348,4.966667175292969,4.991666793823242,1604879.0
+2010-04-22,5.000000953674316,5.025001049041748,5.000000953674316,5.025001049041748,1014929.0
+2010-04-25,5.025001049041748,5.025001049041748,5.025001049041748,5.025001049041748,0.0
+2010-04-26,5.025001049041748,5.025001049041748,5.025001049041748,5.025001049041748,0.0
+2010-04-27,5.1666669845581055,5.408333778381348,5.141666889190674,5.333333969116211,7126678.0
+2010-04-28,5.333333969116211,5.333333969116211,5.275001049041748,5.283333778381348,1746389.0
+2010-04-29,5.316667079925537,5.316667079925537,5.250000953674316,5.30000114440918,1255289.0
+2010-05-02,5.30000114440918,5.30000114440918,5.30000114440918,5.30000114440918,0.0
+2010-05-03,5.366668224334717,5.366668224334717,5.325000762939453,5.325000762939453,765029.0
+2010-05-04,5.283333778381348,5.308333873748779,5.275001049041748,5.2916669845581055,596099.0
+2010-05-05,5.283333778381348,5.2916669845581055,5.275001049041748,5.283333778381348,198299.0
+2010-05-06,5.266666889190674,5.275001049041748,5.183333873748779,5.250000953674316,277979.0
+2010-05-09,5.250000953674316,5.250000953674316,5.250000953674316,5.250000953674316,0.0
+2010-05-10,5.200000762939453,5.283333778381348,5.1666669845581055,5.241666793823242,738659.0
+2010-05-11,5.258334159851074,5.350000858306885,5.233334064483643,5.333333969116211,1930799.0
+2010-05-12,5.383334159851074,5.475000858306885,5.375000953674316,5.433333873748779,2849759.0
+2010-05-13,5.466668128967285,5.475000858306885,5.366668224334717,5.416667938232422,1184939.0
+2010-05-16,5.333333969116211,5.333333969116211,5.250000953674316,5.30000114440918,1320149.0
+2010-05-17,5.30000114440918,5.30000114440918,5.233334064483643,5.241666793823242,909809.0
+2010-05-18,5.241666793823242,5.258334159851074,5.208333969116211,5.216667175292969,991829.0
+2010-05-19,5.216667175292969,5.216667175292969,5.191667079925537,5.191667079925537,1683809.0
+2010-05-20,5.191667079925537,5.191667079925537,5.116666793823242,5.116666793823242,1436579.0
+2010-05-23,5.116666793823242,5.116666793823242,5.066667079925537,5.083333969116211,436259.0
+2010-05-24,5.083333969116211,5.125000953674316,5.066667079925537,5.125000953674316,1832219.0
+2010-05-25,5.1666669845581055,5.1666669845581055,5.058333873748779,5.066667079925537,1478309.0
+2010-05-26,5.066667079925537,5.066667079925537,5.066667079925537,5.066667079925537,0.0
+2010-05-27,5.000000953674316,5.066667079925537,4.900001049041748,4.950000762939453,2255489.0
+2010-05-30,4.950000762939453,4.950000762939453,4.950000762939453,4.950000762939453,0.0
+2010-05-31,4.950000762939453,4.950000762939453,4.950000762939453,4.950000762939453,0.0
+2010-06-01,5.183333873748779,5.183333873748779,5.1666669845581055,5.183333873748779,1051109.0
+2010-06-02,5.200000762939453,5.30000114440918,5.1666669845581055,5.183333873748779,2316599.0
+2010-06-03,5.100000858306885,5.183333873748779,5.066667079925537,5.183333873748779,1103579.0
+2010-06-06,5.083333969116211,5.1666669845581055,5.083333969116211,5.150001049041748,1082069.0
+2010-06-07,5.150001049041748,5.1666669845581055,5.150001049041748,5.1666669845581055,220139.0
+2010-06-08,5.1666669845581055,5.1666669845581055,5.100000858306885,5.1666669845581055,277769.0
+2010-06-09,5.1666669845581055,5.1666669845581055,5.133334159851074,5.158333778381348,129509.0
+2010-06-10,5.141666889190674,5.158333778381348,5.100000858306885,5.125000953674316,1042949.0
+2010-06-13,5.1666669845581055,5.1666669845581055,5.125000953674316,5.133334159851074,878009.0
+2010-06-14,5.116666793823242,5.133334159851074,5.100000858306885,5.116666793823242,237449.0
+2010-06-15,5.108334064483643,5.116666793823242,5.066667079925537,5.100000858306885,1050989.0
+2010-06-16,5.075000762939453,5.100000858306885,5.075000762939453,5.075000762939453,340109.0
+2010-06-17,5.100000858306885,5.116666793823242,5.083333969116211,5.083333969116211,261929.0
+2010-06-20,5.083333969116211,5.108334064483643,5.075000762939453,5.075000762939453,463259.0
+2010-06-21,5.108334064483643,5.108334064483643,5.075000762939453,5.100000858306885,265289.0
+2010-06-22,5.083333969116211,5.141666889190674,5.075000762939453,5.083333969116211,1741739.0
+2010-06-23,5.083333969116211,5.100000858306885,5.058333873748779,5.066667079925537,679469.0
+2010-06-24,5.058333873748779,5.058333873748779,5.05000114440918,5.058333873748779,120779.0
+2010-06-27,5.058333873748779,5.058333873748779,5.058333873748779,5.058333873748779,0.0
+2010-06-28,5.058333873748779,5.058333873748779,5.058333873748779,5.058333873748779,0.0
+2010-06-29,5.058333873748779,5.058333873748779,5.058333873748779,5.058333873748779,0.0
+2010-06-30,5.116666793823242,5.141666889190674,5.100000858306885,5.141666889190674,667079.0
+2010-07-01,5.100000858306885,5.266666889190674,5.091667175292969,5.200000762939453,878789.0
+2010-07-04,5.1666669845581055,5.183333873748779,5.150001049041748,5.17500114440918,111779.0
+2010-07-05,5.1666669845581055,5.266666889190674,5.1666669845581055,5.266666889190674,1049279.0
+2010-07-06,5.266666889190674,5.366668224334717,5.266666889190674,5.350000858306885,1830479.0
+2010-07-07,5.283333778381348,5.316667079925537,5.233334064483643,5.316667079925537,1658279.0
+2010-07-08,5.283333778381348,5.283333778381348,5.225000858306885,5.241666793823242,447929.0
+2010-07-11,5.283333778381348,5.30000114440918,5.266666889190674,5.30000114440918,645569.0
+2010-07-12,5.30000114440918,5.30000114440918,5.250000953674316,5.250000953674316,201449.0
+2010-07-13,5.233334064483643,5.258334159851074,5.233334064483643,5.241666793823242,49499.0
+2010-07-14,5.241666793823242,5.241666793823242,5.241666793823242,5.241666793823242,0.0
+2010-07-15,5.283333778381348,5.366668224334717,5.250000953674316,5.308333873748779,583679.0
+2010-07-18,5.316667079925537,5.333333969116211,5.283333778381348,5.283333778381348,99839.0
+2010-07-19,5.30000114440918,5.30000114440918,5.2916669845581055,5.30000114440918,59609.0
+2010-07-20,5.30000114440918,5.30000114440918,5.30000114440918,5.30000114440918,15959.0
+2010-07-21,5.316667079925537,5.316667079925537,5.266666889190674,5.266666889190674,70949.0
+2010-07-22,5.266666889190674,5.283333778381348,5.200000762939453,5.250000953674316,194069.0
+2010-07-25,5.250000953674316,5.30000114440918,5.233334064483643,5.2916669845581055,140939.0
+2010-07-26,5.275001049041748,5.308333873748779,5.233334064483643,5.233334064483643,82619.0
+2010-07-27,5.275001049041748,5.325000762939453,5.266666889190674,5.30000114440918,137039.0
+2010-07-28,5.333333969116211,5.433333873748779,5.333333969116211,5.400001049041748,1118429.0
+2010-07-29,5.400001049041748,5.500000953674316,5.375000953674316,5.450000762939453,1465019.0
+2010-08-01,5.450000762939453,5.500000953674316,5.433333873748779,5.450000762939453,640319.0
+2010-08-02,5.466668128967285,5.466668128967285,5.408333778381348,5.408333778381348,294539.0
+2010-08-03,5.42500114440918,5.42500114440918,5.366668224334717,5.366668224334717,304199.0
+2010-08-04,5.400001049041748,5.400001049041748,5.333333969116211,5.333333969116211,166169.0
+2010-08-05,5.333333969116211,5.400001049041748,5.333333969116211,5.400001049041748,208949.0
+2010-08-08,5.400001049041748,5.408333778381348,5.333333969116211,5.375000953674316,187829.0
+2010-08-09,5.358334064483643,5.358334064483643,5.341668128967285,5.341668128967285,94769.0
+2010-08-10,5.333333969116211,5.333333969116211,5.333333969116211,5.333333969116211,118169.0
+2010-08-11,5.333333969116211,5.333333969116211,5.1666669845581055,5.308333873748779,686429.0
+2010-08-12,5.308333873748779,5.366668224334717,5.233334064483643,5.333333969116211,859649.0
+2010-08-15,5.30000114440918,5.333333969116211,5.250000953674316,5.30000114440918,453209.0
+2010-08-16,5.308333873748779,5.55000114440918,5.308333873748779,5.508334159851074,3398279.0
+2010-08-17,5.533333778381348,5.533333778381348,5.416667938232422,5.533333778381348,1262369.0
+2010-08-18,5.533333778381348,5.558333873748779,5.4416680335998535,5.4416680335998535,174449.0
+2010-08-19,5.508334159851074,5.508334159851074,5.466668128967285,5.491668224334717,31619.0
+2010-08-22,5.408333778381348,5.4416680335998535,5.408333778381348,5.433333873748779,138749.0
+2010-08-23,5.4416680335998535,5.475000858306885,5.416667938232422,5.416667938232422,204389.0
+2010-08-24,5.400001049041748,5.400001049041748,5.39166784286499,5.400001049041748,198209.0
+2010-08-25,5.375000953674316,5.375000953674316,5.316667079925537,5.375000953674316,424709.0
+2010-08-26,5.366668224334717,5.42500114440918,5.233334064483643,5.383334159851074,1575209.0
+2010-08-29,5.433333873748779,5.466668128967285,5.433333873748779,5.466668128967285,148739.0
+2010-08-30,5.483334064483643,5.483334064483643,5.483334064483643,5.483334064483643,39389.0
+2010-08-31,5.483334064483643,5.483334064483643,5.433333873748779,5.433333873748779,132839.0
+2010-09-01,5.42500114440918,5.42500114440918,5.42500114440918,5.42500114440918,10919.0
+2010-09-02,5.433333873748779,5.433333873748779,5.358334064483643,5.366668224334717,1026779.0
+2010-09-05,5.366668224334717,5.366668224334717,5.283333778381348,5.2916669845581055,2233619.0
+2010-09-06,5.308333873748779,5.316667079925537,5.2916669845581055,5.30000114440918,444389.0
+2010-09-07,5.30000114440918,5.308333873748779,5.283333778381348,5.2916669845581055,418229.0
+2010-09-09,5.2916669845581055,5.2916669845581055,5.2916669845581055,5.2916669845581055,0.0
+2010-09-12,5.2916669845581055,5.2916669845581055,5.2916669845581055,5.2916669845581055,0.0
+2010-09-14,5.2916669845581055,5.2916669845581055,5.2916669845581055,5.2916669845581055,0.0
+2010-09-15,5.333333969116211,5.333333969116211,5.325000762939453,5.325000762939453,320279.0
+2010-09-16,5.325000762939453,5.333333969116211,5.308333873748779,5.308333873748779,327929.0
+2010-09-19,5.333333969116211,5.333333969116211,5.30000114440918,5.30000114440918,333839.0
+2010-09-20,5.2916669845581055,5.316667079925537,5.283333778381348,5.308333873748779,132329.0
+2010-09-21,5.30000114440918,5.325000762939453,5.2916669845581055,5.325000762939453,166499.0
+2010-09-22,5.325000762939453,5.375000953674316,5.316667079925537,5.366668224334717,626609.0
+2010-09-26,5.39166784286499,5.400001049041748,5.333333969116211,5.333333969116211,246809.0
+2010-09-27,5.350000858306885,5.375000953674316,5.2916669845581055,5.325000762939453,1036379.0
+2010-09-28,5.308333873748779,5.383334159851074,5.308333873748779,5.383334159851074,708599.0
+2010-09-29,5.383334159851074,5.383334159851074,5.383334159851074,5.383334159851074,0.0
+2010-09-30,5.325000762939453,5.325000762939453,5.2916669845581055,5.30000114440918,244649.0
+2010-10-03,5.325000762939453,5.350000858306885,5.30000114440918,5.333333969116211,374459.0
+2010-10-04,5.308333873748779,5.316667079925537,5.30000114440918,5.30000114440918,312809.0
+2010-10-05,5.325000762939453,5.333333969116211,5.30000114440918,5.30000114440918,200189.0
+2010-10-06,5.333333969116211,5.366668224334717,5.333333969116211,5.350000858306885,567269.0
+2010-10-07,5.416667938232422,5.433333873748779,5.316667079925537,5.333333969116211,882749.0
+2010-10-10,5.333333969116211,5.333333969116211,5.2916669845581055,5.316667079925537,519869.0
+2010-10-11,5.283333778381348,5.30000114440918,5.266666889190674,5.30000114440918,166109.0
+2010-10-12,5.30000114440918,5.30000114440918,5.241666793823242,5.250000953674316,705869.0
+2010-10-13,5.250000953674316,5.250000953674316,5.225000858306885,5.233334064483643,184169.0
+2010-10-14,5.225000858306885,5.225000858306885,5.191667079925537,5.191667079925537,586799.0
+2010-10-17,5.200000762939453,5.233334064483643,5.158333778381348,5.158333778381348,533759.0
+2010-10-18,5.150001049041748,5.258334159851074,5.141666889190674,5.258334159851074,229619.0
+2010-10-19,5.258334159851074,5.30000114440918,5.233334064483643,5.266666889190674,452759.0
+2010-10-20,5.266666889190674,5.308333873748779,5.266666889190674,5.308333873748779,323399.0
+2010-10-21,5.30000114440918,5.316667079925537,5.30000114440918,5.316667079925537,474119.0
+2010-10-24,5.30000114440918,5.350000858306885,5.30000114440918,5.333333969116211,544829.0
+2010-10-25,5.375000953674316,5.375000953674316,5.325000762939453,5.325000762939453,1413689.0
+2010-10-26,5.283333778381348,5.283333778381348,5.233334064483643,5.233334064483643,845339.0
+2010-10-27,5.241666793823242,5.241666793823242,5.17500114440918,5.17500114440918,517589.0
+2010-10-28,5.17500114440918,5.200000762939453,5.133334159851074,5.150001049041748,690929.0
+2010-10-31,5.141666889190674,5.17500114440918,5.133334159851074,5.17500114440918,271289.0
+2010-11-01,5.183333873748779,5.233334064483643,5.17500114440918,5.183333873748779,231479.0
+2010-11-02,5.216667175292969,5.233334064483643,5.17500114440918,5.183333873748779,186839.0
+2010-11-03,5.191667079925537,5.191667079925537,5.141666889190674,5.141666889190674,440639.0
+2010-11-04,5.141666889190674,5.141666889190674,5.141666889190674,5.141666889190674,0.0
+2010-11-07,5.116666793823242,5.125000953674316,5.066667079925537,5.075000762939453,830999.0
+2010-11-08,5.100000858306885,5.133334159851074,5.083333969116211,5.100000858306885,675239.0
+2010-11-09,5.100000858306885,5.100000858306885,5.000000953674316,5.025001049041748,1747319.0
+2010-11-10,5.083333969116211,5.083333969116211,4.9166669845581055,4.950000762939453,7180408.0
+2010-11-11,,,,,
+2010-11-14,4.950000762939453,4.950000762939453,4.950000762939453,4.950000762939453,0.0
+2010-11-18,4.950000762939453,4.950000762939453,4.950000762939453,4.950000762939453,0.0
+2010-11-21,4.900001049041748,4.9166669845581055,4.866666793823242,4.900001049041748,667019.0
+2010-11-22,4.891666889190674,4.941667079925537,4.883334159851074,4.941667079925537,397709.0
+2010-11-23,4.908333778381348,4.9166669845581055,4.875000953674316,4.891666889190674,1306949.0
+2010-11-24,4.891666889190674,4.950000762939453,4.866666793823242,4.908333778381348,1139009.0
+2010-11-25,,,,,
+2010-11-28,4.975000858306885,4.975000858306885,4.908333778381348,4.933333873748779,535619.0
+2010-11-29,4.933333873748779,4.941667079925537,4.9166669845581055,4.9166669845581055,234029.0
+2010-11-30,4.92500114440918,5.000000953674316,4.92500114440918,4.991666793823242,769949.0
+2010-12-01,5.000000953674316,5.016666889190674,4.966667175292969,5.008334159851074,369719.0
+2010-12-02,,,,,
+2010-12-05,5.05000114440918,5.066667079925537,5.033333778381348,5.058333873748779,193679.0
+2010-12-06,5.05000114440918,5.116666793823242,5.05000114440918,5.100000858306885,1541069.0
+2010-12-07,,,,,
+2010-12-08,5.100000858306885,5.100000858306885,5.066667079925537,5.066667079925537,325049.0
+2010-12-09,5.066667079925537,5.066667079925537,5.066667079925537,5.066667079925537,0.0
+2010-12-12,5.025001049041748,5.025001049041748,5.016666889190674,5.016666889190674,356279.0
+2010-12-13,5.016666889190674,5.0416669845581055,5.000000953674316,5.016666889190674,758639.0
+2010-12-14,5.016666889190674,5.0416669845581055,5.000000953674316,5.008334159851074,992879.0
+2010-12-15,5.016666889190674,5.016666889190674,4.975000858306885,4.991666793823242,1321049.0
+2010-12-16,,,,,
+2010-12-19,5.066667079925537,5.066667079925537,5.0416669845581055,5.0416669845581055,168959.0
+2010-12-20,5.033333778381348,5.091667175292969,5.033333778381348,5.05000114440918,1650179.0
+2010-12-21,5.066667079925537,5.091667175292969,5.0416669845581055,5.0416669845581055,855359.0
+2010-12-22,5.033333778381348,5.033333778381348,4.983334064483643,4.991666793823242,2950679.0
+2010-12-23,4.991666793823242,4.991666793823242,4.991666793823242,4.991666793823242,0.0
+2010-12-26,5.000000953674316,5.033333778381348,5.000000953674316,5.000000953674316,720869.0
+2010-12-27,4.983334064483643,5.008334159851074,4.966667175292969,5.008334159851074,1070999.0
+2010-12-28,5.008334159851074,5.016666889190674,5.000000953674316,5.008334159851074,151829.0
+2010-12-29,5.000000953674316,5.033333778381348,5.000000953674316,5.033333778381348,948659.0
+2010-12-30,,,,,
+2011-01-02,5.0416669845581055,5.05000114440918,5.025001049041748,5.033333778381348,315389.0
+2011-01-03,5.016666889190674,5.083333969116211,5.008334159851074,5.083333969116211,1195649.0
+2011-01-04,5.066667079925537,5.083333969116211,5.066667079925537,5.083333969116211,381599.0
+2011-01-05,5.091667175292969,5.200000762939453,5.083333969116211,5.17500114440918,2064119.0
+2011-01-06,69.0,69.0,69.0,69.0,0.0
+2011-01-09,5.133334159851074,5.150001049041748,5.091667175292969,5.116666793823242,2230259.0
+2011-01-10,5.133334159851074,5.141666889190674,5.100000858306885,5.100000858306885,1552679.0
+2011-01-11,5.108334064483643,5.108334064483643,5.066667079925537,5.083333969116211,524129.0
+2011-01-12,5.091667175292969,5.091667175292969,5.05000114440918,5.058333873748779,1129529.0
+2011-01-13,,,,,
+2011-01-16,5.125000953674316,5.125000953674316,5.108334064483643,5.116666793823242,538379.0
+2011-01-17,5.116666793823242,5.133334159851074,5.100000858306885,5.125000953674316,287669.0
+2011-01-18,5.100000858306885,5.108334064483643,5.066667079925537,5.066667079925537,490889.0
+2011-01-19,5.058333873748779,5.133334159851074,5.05000114440918,5.116666793823242,460379.0
+2011-01-20,,,,,
+2011-01-23,5.066667079925537,5.100000858306885,5.058333873748779,5.058333873748779,335789.0
+2011-01-24,5.083333969116211,5.091667175292969,5.083333969116211,5.083333969116211,451919.0
+2011-01-25,5.100000858306885,5.108334064483643,5.066667079925537,5.075000762939453,430469.0
+2011-01-26,5.091667175292969,5.091667175292969,5.033333778381348,5.033333778381348,226109.0
+2011-01-27,,,,,
+2011-01-30,4.80000114440918,4.9166669845581055,4.80000114440918,4.900001049041748,537659.0
+2011-01-31,5.000000953674316,5.000000953674316,4.816667079925537,4.833333969116211,568949.0
+2011-02-01,4.866666793823242,4.866666793823242,4.80000114440918,4.808333873748779,615599.0
+2011-02-02,4.866666793823242,4.866666793823242,4.816667079925537,4.825000762939453,3317939.0
+2011-02-03,,,,,
+2011-02-06,4.816667079925537,4.850000858306885,4.816667079925537,4.841667175292969,466019.0
+2011-02-07,4.841667175292969,4.875000953674316,4.825000762939453,4.833333969116211,1087409.0
+2011-02-08,4.866666793823242,4.933333873748779,4.833333969116211,4.858334064483643,2097299.0
+2011-02-09,4.866666793823242,4.883334159851074,4.833333969116211,4.866666793823242,1094069.0
+2011-02-10,,,,,
+2011-02-13,4.975000858306885,5.0416669845581055,4.933333873748779,5.000000953674316,1552739.0
+2011-02-14,5.000000953674316,5.0416669845581055,4.983334064483643,5.016666889190674,2959769.0
+2011-02-15,5.016666889190674,5.025001049041748,4.966667175292969,4.966667175292969,683669.0
+2011-02-16,4.958333969116211,4.958333969116211,4.7916669845581055,4.7916669845581055,1102859.0
+2011-02-17,4.7916669845581055,4.7916669845581055,4.7916669845581055,4.7916669845581055,0.0
+2011-02-20,4.633334159851074,4.733334064483643,4.625000953674316,4.691667079925537,2582519.0
+2011-02-21,4.658333778381348,4.67500114440918,4.583333969116211,4.600000858306885,779309.0
+2011-02-22,4.566667079925537,4.583333969116211,4.533333778381348,4.566667079925537,1710179.0
+2011-02-23,4.600000858306885,4.725000858306885,4.575000762939453,4.583333969116211,1424549.0
+2011-02-24,4.583333969116211,4.583333969116211,4.583333969116211,4.583333969116211,0.0
+2011-02-27,4.591667175292969,4.600000858306885,4.383334159851074,4.400001049041748,1130519.0
+2011-02-28,4.4166669845581055,4.466667175292969,4.400001049041748,4.42500114440918,1140929.0
+2011-03-01,4.433333873748779,4.433333873748779,4.066667079925537,4.066667079925537,1418429.0
+2011-03-02,4.075000762939453,4.1666669845581055,4.066667079925537,4.091667175292969,1112699.0
+2011-03-03,4.091667175292969,4.091667175292969,4.091667175292969,4.091667175292969,0.0
+2011-03-06,4.375000953674316,4.408333778381348,4.200000762939453,4.366666793823242,1484789.0
+2011-03-07,4.325000762939453,4.42500114440918,4.325000762939453,4.42500114440918,1377989.0
+2011-03-08,4.366666793823242,4.500000953674316,4.366666793823242,4.400001049041748,874859.0
+2011-03-09,4.433333873748779,4.466667175292969,4.275001049041748,4.275001049041748,2811959.0
+2011-03-10,,,,,
+2011-03-13,4.516666889190674,4.633334159851074,4.516666889190674,4.583333969116211,1108019.0
+2011-03-14,4.500000953674316,4.6666669845581055,4.491666793823242,4.525001049041748,2391059.0
+2011-03-15,4.483334064483643,4.55000114440918,4.30000114440918,4.375000953674316,4018528.0
+2011-03-16,4.375000953674316,4.441667079925537,4.375000953674316,4.400001049041748,1625729.0
+2011-03-17,,,,,
+2011-03-20,4.525001049041748,4.641666889190674,4.525001049041748,4.575000762939453,3059099.0
+2011-03-21,,,,,
+2011-03-22,4.650001049041748,4.691667079925537,4.633334159851074,4.633334159851074,1239689.0
+2011-03-23,4.641666889190674,4.816667079925537,4.633334159851074,4.80000114440918,1865099.0
+2011-03-24,4.80000114440918,4.80000114440918,4.80000114440918,4.80000114440918,0.0
+2011-03-27,4.783333778381348,4.866666793823242,4.783333778381348,4.7916669845581055,665669.0
+2011-03-28,4.80000114440918,4.80000114440918,4.750000953674316,4.783333778381348,384299.0
+2011-03-29,4.775001049041748,4.775001049041748,4.725000858306885,4.725000858306885,1459199.0
+2011-03-30,4.808333873748779,4.808333873748779,4.741666793823242,4.783333778381348,651209.0
+2011-03-31,,,,,
+2011-04-03,4.7916669845581055,4.80000114440918,4.783333778381348,4.783333778381348,437729.0
+2011-04-04,4.783333778381348,4.783333778381348,4.766666889190674,4.766666889190674,807719.0
+2011-04-05,4.766666889190674,4.766666889190674,4.708333969116211,4.766666889190674,719219.0
+2011-04-06,4.883334159851074,4.9166669845581055,4.833333969116211,4.866666793823242,3800009.0
+2011-04-07,,,,,
+2011-04-10,4.866666793823242,4.866666793823242,4.866666793823242,4.866666793823242,0.0
+2011-04-11,5.033333778381348,5.141666889190674,5.016666889190674,5.066667079925537,1248869.0
+2011-04-12,5.066667079925537,5.100000858306885,5.066667079925537,5.091667175292969,1334999.0
+2011-04-13,5.091667175292969,5.091667175292969,5.058333873748779,5.058333873748779,338279.0
+2011-04-14,5.058333873748779,5.058333873748779,5.058333873748779,5.058333873748779,0.0
+2011-04-17,5.116666793823242,5.1666669845581055,5.058333873748779,5.150001049041748,1022459.0
+2011-04-18,5.150001049041748,5.191667079925537,5.150001049041748,5.1666669845581055,314459.0
+2011-04-19,5.1666669845581055,5.1666669845581055,5.091667175292969,5.100000858306885,3974249.0
+2011-04-20,5.108334064483643,5.133334159851074,5.066667079925537,5.133334159851074,860429.0
+2011-04-21,,,,,
+2011-04-24,5.091667175292969,5.100000858306885,5.066667079925537,5.091667175292969,652469.0
+2011-04-25,5.133334159851074,5.333333969116211,5.100000858306885,5.30000114440918,3247859.0
+2011-04-26,5.333333969116211,5.358334064483643,5.30000114440918,5.325000762939453,1675019.0
+2011-04-27,5.316667079925537,5.383334159851074,5.316667079925537,5.383334159851074,1742189.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,5.241666793823242,5.316667079925537,5.241666793823242,5.316667079925537,1774589.0
+2011-05-03,5.308333873748779,5.333333969116211,5.308333873748779,5.333333969116211,780269.0
+2011-05-04,5.308333873748779,5.316667079925537,5.30000114440918,5.308333873748779,788069.0
+2011-05-05,5.308333873748779,5.308333873748779,5.308333873748779,5.308333873748779,0.0
+2011-05-08,5.275001049041748,5.333333969116211,5.275001049041748,5.30000114440918,380489.0
+2011-05-09,5.30000114440918,5.400001049041748,5.30000114440918,5.333333969116211,1596389.0
+2011-05-10,5.333333969116211,5.366668224334717,5.325000762939453,5.358334064483643,822929.0
+2011-05-11,5.358334064483643,5.383334159851074,5.325000762939453,5.366668224334717,1135469.0
+2011-05-12,,,,,
+2011-05-15,5.39166784286499,5.900001049041748,5.39166784286499,5.600000858306885,5113228.0
+2011-05-16,5.541667938232422,5.658333778381348,5.533333778381348,5.583333969116211,1066019.0
+2011-05-17,5.541667938232422,5.666667938232422,5.541667938232422,5.600000858306885,791819.0
+2011-05-18,5.666667938232422,5.666667938232422,5.558333873748779,5.5666680335998535,750149.0
+2011-05-19,,,,,
+2011-05-22,5.575000762939453,5.575000762939453,5.466668128967285,5.500000953674316,1763219.0
+2011-05-23,5.491668224334717,5.491668224334717,5.42500114440918,5.433333873748779,717299.0
+2011-05-24,5.416667938232422,5.458333969116211,5.416667938232422,5.450000762939453,850619.0
+2011-05-25,5.433333873748779,5.458333969116211,5.416667938232422,5.458333969116211,612809.0
+2011-05-26,,,,,
+2011-05-29,5.500000953674316,5.708333969116211,5.500000953674316,5.591668128967285,1100729.0
+2011-05-30,5.5666680335998535,5.616668224334717,5.5666680335998535,5.600000858306885,508589.0
+2011-05-31,5.616668224334717,5.658333778381348,5.616668224334717,5.650001049041748,509609.0
+2011-06-01,5.600000858306885,5.76666784286499,5.600000858306885,5.6916680335998535,1745429.0
+2011-06-02,,,,,
+2011-06-05,5.658333778381348,5.666667938232422,5.600000858306885,5.64166784286499,947849.0
+2011-06-06,5.64166784286499,5.658333778381348,5.633334159851074,5.650001049041748,210299.0
+2011-06-07,5.608334064483643,5.6916680335998535,5.608334064483643,5.658333778381348,731189.0
+2011-06-08,5.658333778381348,5.666667938232422,5.658333778381348,5.658333778381348,386519.0
+2011-06-09,,,,,
+2011-06-12,5.683333873748779,5.683333873748779,5.633334159851074,5.650001049041748,286289.0
+2011-06-13,5.67500114440918,5.700000762939453,5.666667938232422,5.67500114440918,111059.0
+2011-06-14,5.708333969116211,5.725000858306885,5.666667938232422,5.700000762939453,30285322.0
+2011-06-15,5.741668224334717,5.750000953674316,5.700000762939453,5.733334064483643,1202579.0
+2011-06-16,,,,,
+2011-06-19,5.825000762939453,5.833333969116211,5.783333778381348,5.80000114440918,436799.0
+2011-06-20,5.750000953674316,5.758334159851074,5.708333969116211,5.733334064483643,419669.0
+2011-06-21,5.733334064483643,5.775001049041748,5.733334064483643,5.733334064483643,156509.0
+2011-06-22,5.733334064483643,5.76666784286499,5.725000858306885,5.750000953674316,357419.0
+2011-06-23,,,,,
+2011-06-26,5.76666784286499,5.775001049041748,5.76666784286499,5.775001049041748,649649.0
+2011-06-27,5.750000953674316,5.833333969116211,5.733334064483643,5.833333969116211,729269.0
+2011-06-28,5.833333969116211,5.916667938232422,5.833333969116211,5.875000953674316,329009.0
+2011-06-29,5.92500114440918,5.92500114440918,5.850000858306885,5.875000953674316,126389.0
+2011-06-30,,,,,
+2011-07-03,6.008334159851074,6.01666784286499,5.933333873748779,5.966668128967285,331529.0
+2011-07-04,5.950000762939453,5.975000858306885,5.8166680335998535,5.833333969116211,1809359.0
+2011-07-05,5.866668224334717,5.866668224334717,5.80000114440918,5.808333873748779,475019.0
+2011-07-06,5.858334064483643,5.900001049041748,5.76666784286499,5.775001049041748,1611389.0
+2011-07-07,,,,,
+2011-07-10,5.791667938232422,5.825000762939453,5.783333778381348,5.808333873748779,227159.0
+2011-07-11,5.80000114440918,5.80000114440918,5.583333969116211,5.6916680335998535,862409.0
+2011-07-12,5.625000953674316,5.666667938232422,5.5666680335998535,5.666667938232422,606329.0
+2011-07-13,5.666667938232422,5.700000762939453,5.616668224334717,5.616668224334717,1625549.0
+2011-07-14,,,,,
+2011-07-17,5.666667938232422,5.666667938232422,5.658333778381348,5.658333778381348,60449.0
+2011-07-18,5.633334159851074,5.633334159851074,5.541667938232422,5.600000858306885,256799.0
+2011-07-19,5.633334159851074,5.683333873748779,5.633334159851074,5.650001049041748,587009.0
+2011-07-20,5.666667938232422,5.725000858306885,5.666667938232422,5.666667938232422,538619.0
+2011-07-21,5.666667938232422,5.666667938232422,5.666667938232422,5.666667938232422,0.0
+2011-07-24,5.733334064483643,5.80000114440918,5.733334064483643,5.80000114440918,693599.0
+2011-07-25,5.76666784286499,5.8166680335998535,5.733334064483643,5.741668224334717,324779.0
+2011-07-26,5.741668224334717,5.741668224334717,5.633334159851074,5.666667938232422,683009.0
+2011-07-27,5.666667938232422,5.666667938232422,5.600000858306885,5.658333778381348,977219.0
+2011-07-28,,,,,
+2011-07-31,5.716668128967285,5.733334064483643,5.591668128967285,5.591668128967285,943889.0
+2011-08-01,5.633334159851074,5.650001049041748,5.583333969116211,5.625000953674316,606209.0
+2011-08-02,5.616668224334717,5.700000762939453,5.51666784286499,5.700000762939453,868409.0
+2011-08-03,5.700000762939453,5.741668224334717,5.5666680335998535,5.6916680335998535,816389.0
+2011-08-04,,,,,
+2011-08-07,5.533333778381348,5.5666680335998535,5.400001049041748,5.433333873748779,1337579.0
+2011-08-08,5.466668128967285,5.51666784286499,5.416667938232422,5.500000953674316,1340189.0
+2011-08-09,5.283333778381348,5.533333778381348,5.283333778381348,5.500000953674316,1057649.0
+2011-08-10,5.500000953674316,5.533333778381348,5.500000953674316,5.500000953674316,1248149.0
+2011-08-11,,,,,
+2011-08-14,5.533333778381348,5.658333778381348,5.466668128967285,5.650001049041748,1104389.0
+2011-08-15,5.633334159851074,5.666667938232422,5.5666680335998535,5.600000858306885,851129.0
+2011-08-16,5.600000858306885,5.633334159851074,5.5666680335998535,5.633334159851074,503069.0
+2011-08-17,5.633334159851074,5.633334159851074,5.625000953674316,5.633334159851074,274529.0
+2011-08-18,,,,,
+2011-08-21,5.500000953674316,5.55000114440918,5.500000953674316,5.55000114440918,203069.0
+2011-08-22,5.51666784286499,5.5666680335998535,5.500000953674316,5.558333873748779,255629.0
+2011-08-23,5.558333873748779,5.575000762939453,5.433333873748779,5.4416680335998535,1032029.0
+2011-08-24,5.466668128967285,5.916667938232422,5.466668128967285,5.658333778381348,2177429.0
+2011-08-25,,,,,
+2011-08-28,5.658333778381348,5.658333778381348,5.658333778381348,5.658333778381348,0.0
+2011-09-01,5.658333778381348,5.658333778381348,5.658333778381348,5.658333778381348,0.0
+2011-09-04,5.733334064483643,5.791667938232422,5.733334064483643,5.750000953674316,357239.0
+2011-09-05,5.716668128967285,5.750000953674316,5.666667938232422,5.750000953674316,267959.0
+2011-09-06,5.700000762939453,5.716668128967285,5.67500114440918,5.708333969116211,411719.0
+2011-09-07,5.716668128967285,5.8166680335998535,5.700000762939453,5.80000114440918,915179.0
+2011-09-08,,,,,
+2011-09-11,5.708333969116211,5.741668224334717,5.708333969116211,5.733334064483643,164369.0
+2011-09-12,5.733334064483643,5.733334064483643,5.6916680335998535,5.6916680335998535,624449.0
+2011-09-13,5.733334064483643,5.750000953674316,5.716668128967285,5.733334064483643,221129.0
+2011-09-14,5.733334064483643,5.733334064483643,5.716668128967285,5.725000858306885,250829.0
+2011-09-15,,,,,
+2011-09-18,5.758334159851074,5.76666784286499,5.725000858306885,5.750000953674316,188369.0
+2011-09-19,5.700000762939453,5.750000953674316,5.683333873748779,5.750000953674316,303479.0
+2011-09-20,5.733334064483643,5.750000953674316,5.700000762939453,5.733334064483643,256319.0
+2011-09-21,5.708333969116211,5.725000858306885,5.700000762939453,5.700000762939453,356609.0
+2011-09-22,5.700000762939453,5.700000762939453,5.700000762939453,5.700000762939453,0.0
+2011-09-25,5.6916680335998535,5.733334064483643,5.683333873748779,5.683333873748779,519899.0
+2011-09-26,5.666667938232422,5.716668128967285,5.666667938232422,5.716668128967285,369899.0
+2011-09-27,5.708333969116211,5.783333778381348,5.6916680335998535,5.750000953674316,1418819.0
+2011-09-28,5.750000953674316,5.750000953674316,5.708333969116211,5.716668128967285,330569.0
+2011-09-29,5.716668128967285,5.716668128967285,5.716668128967285,5.716668128967285,0.0
+2011-10-02,5.716668128967285,5.725000858306885,5.700000762939453,5.716668128967285,147059.0
+2011-10-03,5.716668128967285,5.750000953674316,5.716668128967285,5.733334064483643,831239.0
+2011-10-04,5.733334064483643,5.76666784286499,5.700000762939453,5.76666784286499,832799.0
+2011-10-05,5.908333778381348,6.100000858306885,5.900001049041748,5.933333873748779,3672959.0
+2011-10-06,,,,,
+2011-10-09,5.950000762939453,5.950000762939453,5.916667938232422,5.933333873748779,530519.0
+2011-10-10,5.966668128967285,5.966668128967285,5.9416680335998535,5.950000762939453,541379.0
+2011-10-11,5.950000762939453,6.000000953674316,5.9416680335998535,6.000000953674316,449009.0
+2011-10-12,5.966668128967285,6.01666784286499,5.966668128967285,6.000000953674316,86789.0
+2011-10-13,,,,,
+2011-10-16,6.008334159851074,6.100000858306885,6.008334159851074,6.0666680335998535,603989.0
+2011-10-17,6.05000114440918,6.0666680335998535,6.008334159851074,6.0666680335998535,613079.0
+2011-10-18,6.26666784286499,6.666667938232422,6.26666784286499,6.666667938232422,6225178.0
+2011-10-19,6.733335018157959,6.758335113525391,6.500000953674316,6.5666680335998535,4953658.0
+2011-10-20,,,,,
+2011-10-23,7.000000953674316,7.000000953674316,6.808334827423096,6.833334922790527,5404378.0
+2011-10-24,6.833334922790527,6.991668224334717,6.80000114440918,6.875000953674316,2635289.0
+2011-10-25,6.783335208892822,6.833334922790527,6.67500114440918,6.741668224334717,3253289.0
+2011-10-26,6.700000762939453,6.700000762939453,6.591668128967285,6.666667938232422,1496909.0
+2011-10-27,,,,,
+2011-10-30,6.716668128967285,6.725000858306885,6.658333778381348,6.6916680335998535,1436249.0
+2011-10-31,6.700000762939453,6.725000858306885,6.650001049041748,6.725000858306885,1773419.0
+2011-11-01,6.716668128967285,6.725000858306885,6.633334159851074,6.633334159851074,1378049.0
+2011-11-02,6.650001049041748,6.716668128967285,6.633334159851074,6.716668128967285,1177379.0
+2011-11-03,,,,,
+2011-11-06,6.716668128967285,6.716668128967285,6.716668128967285,6.716668128967285,0.0
+2011-11-10,6.716668128967285,6.716668128967285,6.716668128967285,6.716668128967285,0.0
+2011-11-13,6.933334827423096,6.991668224334717,6.833334922790527,6.866668224334717,3015569.0
+2011-11-14,6.841668128967285,6.875000953674316,6.76666784286499,6.791667938232422,1533929.0
+2011-11-15,6.775001049041748,6.8166680335998535,6.76666784286499,6.80000114440918,356759.0
+2011-11-16,6.80000114440918,6.80000114440918,6.733335018157959,6.775001049041748,407879.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,6.758335113525391,6.758335113525391,6.758335113525391,6.758335113525391,0.0
+2011-11-22,6.841668128967285,6.858335018157959,6.733335018157959,6.76666784286499,1239029.0
+2011-11-23,6.76666784286499,6.76666784286499,6.76666784286499,6.76666784286499,0.0
+2011-11-24,6.76666784286499,6.76666784286499,6.76666784286499,6.76666784286499,0.0
+2011-11-27,6.741668224334717,6.750000953674316,6.650001049041748,6.683334827423096,2704259.0
+2011-11-28,6.67500114440918,6.825000762939453,6.67500114440918,6.783335208892822,1229159.0
+2011-11-29,6.783335208892822,6.783335208892822,6.708334922790527,6.708334922790527,1823399.0
+2011-11-30,6.716668128967285,6.80000114440918,6.700000762939453,6.750000953674316,652829.0
+2011-12-01,,,,,
+2011-12-04,6.76666784286499,6.833334922790527,6.76666784286499,6.833334922790527,399509.0
+2011-12-05,6.80000114440918,6.89166784286499,6.76666784286499,6.80000114440918,557909.0
+2011-12-06,6.783335208892822,6.850000858306885,6.76666784286499,6.850000858306885,509399.0
+2011-12-07,6.858335018157959,6.89166784286499,6.80000114440918,6.833334922790527,617249.0
+2011-12-08,,,,,
+2011-12-11,6.92500114440918,6.966668128967285,6.875000953674316,6.966668128967285,541229.0
+2011-12-12,6.975000858306885,7.033335208892822,6.950000762939453,6.966668128967285,1612499.0
+2011-12-13,7.000000953674316,7.033335208892822,6.875000953674316,6.908335208892822,1813589.0
+2011-12-14,6.950000762939453,7.0666680335998535,6.933334827423096,7.058334827423096,2245049.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,7.233335018157959,7.233335018157959,7.166667938232422,7.17500114440918,609659.0
+2011-12-20,7.116668224334717,7.241668224334717,7.116668224334717,7.241668224334717,1028219.0
+2011-12-21,7.26666784286499,7.275001049041748,7.133335113525391,7.250000953674316,2642669.0
+2011-12-22,7.250000953674316,7.250000953674316,7.250000953674316,7.250000953674316,0.0
+2011-12-25,7.26666784286499,7.333334922790527,7.225000858306885,7.275001049041748,1836179.0
+2011-12-26,7.42500114440918,7.42500114440918,7.200000762939453,7.200000762939453,2691839.0
+2011-12-27,7.200000762939453,7.250000953674316,6.912500858306885,6.912500858306885,1846059.0
+2011-12-28,6.900001049041748,7.037500858306885,6.900001049041748,6.975000858306885,1786519.0
+2011-12-29,,,,,
+2012-01-01,7.025001049041748,7.075000762939453,7.000000953674316,7.012500762939453,420039.0
+2012-01-02,7.075000762939453,7.125000953674316,6.975000858306885,7.125000953674316,1569399.0
+2012-01-03,7.125000953674316,7.30000114440918,7.100000858306885,7.200000762939453,988319.0
+2012-01-04,7.225000858306885,7.225000858306885,7.075000762939453,7.150001049041748,1186839.0
+2012-01-05,,,,,
+2012-01-08,7.087501049041748,7.087501049041748,6.937500953674316,6.98750114440918,1562659.0
+2012-01-09,7.000000953674316,7.062500953674316,6.950000762939453,6.98750114440918,848019.0
+2012-01-10,6.962501049041748,6.975000858306885,6.92500114440918,6.950000762939453,889979.0
+2012-01-11,6.950000762939453,6.962501049041748,6.900001049041748,6.912500858306885,928459.0
+2012-01-12,,,,,
+2012-01-15,6.950000762939453,6.950000762939453,6.850000858306885,6.887500762939453,921459.0
+2012-01-16,6.912500858306885,6.912500858306885,6.825000762939453,6.86250114440918,1025319.0
+2012-01-17,6.825000762939453,6.837501049041748,6.80000114440918,6.80000114440918,818519.0
+2012-01-18,6.80000114440918,6.850000858306885,6.762500762939453,6.837501049041748,482179.0
+2012-01-19,,,,,
+2012-01-22,6.950000762939453,6.975000858306885,6.92500114440918,6.975000858306885,663559.0
+2012-01-23,6.975000858306885,7.000000953674316,6.950000762939453,6.950000762939453,698239.0
+2012-01-24,6.950000762939453,6.975000858306885,6.850000858306885,6.975000858306885,2282159.0
+2012-01-25,7.000000953674316,7.000000953674316,6.837501049041748,6.837501049041748,3858659.0
+2012-01-26,,,,,
+2012-01-29,6.837501049041748,6.837501049041748,6.837501049041748,6.837501049041748,0.0
+2012-01-30,6.98750114440918,7.025001049041748,6.975000858306885,6.975000858306885,1107999.0
+2012-01-31,7.000000953674316,7.025001049041748,6.900001049041748,7.025001049041748,1411279.0
+2012-02-01,7.000000953674316,7.100000858306885,7.000000953674316,7.05000114440918,1235019.0
+2012-02-02,7.05000114440918,7.05000114440918,7.05000114440918,7.05000114440918,0.0
+2012-02-05,7.11250114440918,7.125000953674316,7.037500858306885,7.05000114440918,786019.0
+2012-02-06,7.025001049041748,7.075000762939453,6.98750114440918,6.98750114440918,773679.0
+2012-02-07,6.98750114440918,6.98750114440918,6.92500114440918,6.962501049041748,888219.0
+2012-02-08,7.000000953674316,7.000000953674316,6.962501049041748,7.000000953674316,982339.0
+2012-02-09,,,,,
+2012-02-12,6.975000858306885,7.012500762939453,6.962501049041748,7.012500762939453,1182799.0
+2012-02-13,7.05000114440918,7.100000858306885,7.000000953674316,7.062500953674316,1163839.0
+2012-02-14,7.037500858306885,7.037500858306885,6.98750114440918,7.025001049041748,1363579.0
+2012-02-15,7.037500858306885,7.037500858306885,7.000000953674316,7.037500858306885,279279.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,7.087501049041748,7.100000858306885,7.05000114440918,7.05000114440918,638239.0
+2012-02-21,7.037500858306885,7.075000762939453,7.037500858306885,7.05000114440918,690919.0
+2012-02-22,7.05000114440918,7.05000114440918,7.05000114440918,7.05000114440918,0.0
+2012-02-23,7.05000114440918,7.05000114440918,7.05000114440918,7.05000114440918,0.0
+2012-02-26,7.000000953674316,7.000000953674316,6.98750114440918,6.98750114440918,494819.0
+2012-02-27,7.000000953674316,7.05000114440918,6.975000858306885,7.000000953674316,1023519.0
+2012-02-28,7.000000953674316,7.062500953674316,6.98750114440918,7.05000114440918,2516499.0
+2012-02-29,7.05000114440918,7.087501049041748,7.025001049041748,7.05000114440918,945879.0
+2012-03-01,,,,,
+2012-03-04,7.11250114440918,7.350000858306885,7.11250114440918,7.275001049041748,2847499.0
+2012-03-05,7.30000114440918,7.475000858306885,7.30000114440918,7.42500114440918,2055079.0
+2012-03-06,7.450000762939453,7.750000953674316,7.450000762939453,7.587501049041748,3830959.0
+2012-03-07,7.687500953674316,7.687500953674316,7.475000858306885,7.525001049041748,1787499.0
+2012-03-08,,,,,
+2012-03-11,7.700000762939453,7.850000858306885,7.61250114440918,7.625000953674316,1845779.0
+2012-03-12,7.700000762939453,7.750000953674316,7.650001049041748,7.650001049041748,1158139.0
+2012-03-13,7.67500114440918,7.80000114440918,7.67500114440918,7.725000858306885,710579.0
+2012-03-14,7.712501049041748,7.73750114440918,7.650001049041748,7.650001049041748,783839.0
+2012-03-15,,,,,
+2012-03-18,7.73750114440918,7.775001049041748,7.67500114440918,7.700000762939453,690379.0
+2012-03-19,7.700000762939453,7.712501049041748,7.500000953674316,7.575000762939453,834419.0
+2012-03-20,7.525001049041748,7.700000762939453,7.500000953674316,7.600000858306885,893899.0
+2012-03-21,7.687500953674316,7.687500953674316,7.512500762939453,7.512500762939453,883479.0
+2012-03-22,,,,,
+2012-03-25,7.600000858306885,7.61250114440918,7.55000114440918,7.61250114440918,1302099.0
+2012-03-26,7.575000762939453,7.662500858306885,7.562500953674316,7.625000953674316,664179.0
+2012-03-27,7.662500858306885,7.687500953674316,7.600000858306885,7.67500114440918,717819.0
+2012-03-28,7.687500953674316,7.750000953674316,7.650001049041748,7.750000953674316,1114559.0
+2012-03-29,,,,,
+2012-04-01,7.700000762939453,7.725000858306885,7.625000953674316,7.662500858306885,1140179.0
+2012-04-02,7.662500858306885,7.750000953674316,7.650001049041748,7.67500114440918,5422238.0
+2012-04-03,7.700000762939453,7.73750114440918,7.650001049041748,7.73750114440918,1087379.0
+2012-04-04,7.750000953674316,7.775001049041748,7.650001049041748,7.712501049041748,1336339.0
+2012-04-05,,,,,
+2012-04-08,7.762500762939453,7.80000114440918,7.650001049041748,7.775001049041748,1358639.0
+2012-04-09,7.775001049041748,7.787500858306885,7.67500114440918,7.712501049041748,368599.0
+2012-04-10,7.750000953674316,7.80000114440918,7.700000762939453,7.700000762939453,896739.0
+2012-04-11,7.700000762939453,7.700000762939453,7.562500953674316,7.600000858306885,2094999.0
+2012-04-12,,,,,
+2012-04-15,7.600000858306885,7.600000858306885,7.500000953674316,7.500000953674316,618019.0
+2012-04-16,7.500000953674316,7.650001049041748,7.500000953674316,7.600000858306885,858079.0
+2012-04-17,7.587501049041748,7.712501049041748,7.562500953674316,7.700000762939453,999239.0
+2012-04-18,7.725000858306885,7.775001049041748,7.67500114440918,7.750000953674316,1114839.0
+2012-04-19,,,,,
+2012-04-22,8.07500171661377,8.425002098083496,8.025001525878906,8.050002098083496,3362839.0
+2012-04-23,8.050002098083496,8.250001907348633,8.03750228881836,8.250001907348633,1587199.0
+2012-04-24,8.275001525878906,8.275001525878906,8.150001525878906,8.175002098083496,445339.0
+2012-04-25,8.150001525878906,8.150001525878906,8.025001525878906,8.025001525878906,1941259.0
+2012-04-26,,,,,
+2012-04-29,8.13750171661377,8.150001525878906,7.962501049041748,8.000001907348633,1157339.0
+2012-04-30,8.03750228881836,8.03750228881836,7.950000762939453,7.975000858306885,413099.0
+2012-05-01,8.000001907348633,8.150001525878906,7.975000858306885,8.125001907348633,722699.0
+2012-05-02,8.01250171661377,8.03750228881836,7.700000762939453,7.950000762939453,8432797.0
+2012-05-03,,,,,
+2012-05-06,7.887500762939453,7.887500762939453,7.712501049041748,7.725000858306885,1854939.0
+2012-05-07,7.712501049041748,7.787500858306885,7.587501049041748,7.725000858306885,1400299.0
+2012-05-08,7.73750114440918,7.762500762939453,7.700000762939453,7.700000762939453,860379.0
+2012-05-09,7.700000762939453,7.725000858306885,7.61250114440918,7.61250114440918,1462999.0
+2012-05-10,7.61250114440918,7.61250114440918,7.61250114440918,7.61250114440918,0.0
+2012-05-13,7.700000762939453,7.700000762939453,7.587501049041748,7.600000858306885,966799.0
+2012-05-14,7.600000858306885,7.600000858306885,7.500000953674316,7.525001049041748,2824219.0
+2012-05-15,7.512500762939453,7.55000114440918,7.512500762939453,7.525001049041748,313559.0
+2012-05-16,7.537500858306885,7.625000953674316,7.500000953674316,7.575000762939453,333759.0
+2012-05-17,,,,,
+2012-05-20,7.575000762939453,7.625000953674316,7.575000762939453,7.600000858306885,143639.0
+2012-05-21,7.587501049041748,7.625000953674316,7.587501049041748,7.600000858306885,238099.0
+2012-05-22,7.650001049041748,7.712501049041748,7.600000858306885,7.700000762939453,441019.0
+2012-05-23,7.650001049041748,7.725000858306885,7.637500762939453,7.650001049041748,220139.0
+2012-05-24,,,,,
+2012-05-27,7.650001049041748,7.650001049041748,7.600000858306885,7.61250114440918,106159.0
+2012-05-28,7.61250114440918,7.725000858306885,7.600000858306885,7.725000858306885,359259.0
+2012-05-29,7.67500114440918,7.787500858306885,7.67500114440918,7.750000953674316,1082939.0
+2012-05-30,7.725000858306885,7.787500858306885,7.700000762939453,7.750000953674316,639559.0
+2012-05-31,,,,,
+2012-06-03,7.625000953674316,7.750000953674316,7.625000953674316,7.750000953674316,509759.0
+2012-06-04,7.67500114440918,7.700000762939453,7.662500858306885,7.700000762939453,218779.0
+2012-06-05,7.750000953674316,7.750000953674316,7.650001049041748,7.700000762939453,472539.0
+2012-06-06,7.700000762939453,7.750000953674316,7.67500114440918,7.687500953674316,319499.0
+2012-06-07,,,,,
+2012-06-10,7.750000953674316,7.762500762939453,7.700000762939453,7.762500762939453,462639.0
+2012-06-11,7.700000762939453,7.762500762939453,7.700000762939453,7.750000953674316,454099.0
+2012-06-12,7.725000858306885,7.750000953674316,7.67500114440918,7.750000953674316,1594659.0
+2012-06-13,7.750000953674316,7.750000953674316,7.700000762939453,7.700000762939453,371939.0
+2012-06-14,,,,,
+2012-06-17,7.687500953674316,7.712501049041748,7.67500114440918,7.700000762939453,504479.0
+2012-06-18,7.725000858306885,7.725000858306885,7.650001049041748,7.700000762939453,506439.0
+2012-06-19,7.67500114440918,7.700000762939453,7.625000953674316,7.625000953674316,810219.0
+2012-06-20,7.662500858306885,7.662500858306885,7.61250114440918,7.650001049041748,411899.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-06-26,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-06-27,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-06-28,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-07-01,7.650001049041748,7.650001049041748,7.650001049041748,7.650001049041748,0.0
+2012-07-02,7.500000953674316,7.55000114440918,7.500000953674316,7.512500762939453,150759.0
+2012-07-03,7.512500762939453,7.55000114440918,7.500000953674316,7.55000114440918,602519.0
+2012-07-04,7.512500762939453,7.537500858306885,7.462501049041748,7.475000858306885,340979.0
+2012-07-05,,,,,
+2012-07-08,7.500000953674316,7.55000114440918,7.500000953674316,7.55000114440918,215599.0
+2012-07-09,7.525001049041748,7.525001049041748,7.462501049041748,7.48750114440918,232999.0
+2012-07-10,7.525001049041748,7.525001049041748,7.475000858306885,7.525001049041748,188519.0
+2012-07-11,7.475000858306885,7.55000114440918,7.450000762939453,7.450000762939453,556639.0
+2012-07-12,,,,,
+2012-07-15,7.500000953674316,7.500000953674316,7.475000858306885,7.500000953674316,183239.0
+2012-07-16,7.450000762939453,7.462501049041748,7.450000762939453,7.462501049041748,210679.0
+2012-07-17,7.537500858306885,7.537500858306885,7.437500953674316,7.450000762939453,94379.0
+2012-07-18,7.450000762939453,7.450000762939453,7.437500953674316,7.450000762939453,150859.0
+2012-07-19,,,,,
+2012-07-22,7.400001049041748,7.462501049041748,7.400001049041748,7.450000762939453,613579.0
+2012-07-23,7.400001049041748,7.450000762939453,7.350000858306885,7.450000762939453,123579.0
+2012-07-24,7.437500953674316,7.475000858306885,7.42500114440918,7.42500114440918,224539.0
+2012-07-25,7.475000858306885,7.537500858306885,7.450000762939453,7.537500858306885,901099.0
+2012-07-26,,,,,
+2012-07-29,7.525001049041748,7.537500858306885,7.475000858306885,7.537500858306885,244779.0
+2012-07-30,7.500000953674316,7.512500762939453,7.462501049041748,7.475000858306885,474359.0
+2012-07-31,7.475000858306885,7.525001049041748,7.450000762939453,7.475000858306885,328579.0
+2012-08-01,7.500000953674316,7.500000953674316,7.450000762939453,7.450000762939453,237999.0
+2012-08-02,,,,,
+2012-08-05,7.537500858306885,7.537500858306885,7.450000762939453,7.500000953674316,366459.0
+2012-08-06,7.500000953674316,7.525001049041748,7.400001049041748,7.450000762939453,791379.0
+2012-08-07,7.450000762939453,7.500000953674316,7.450000762939453,7.500000953674316,374359.0
+2012-08-08,7.500000953674316,7.55000114440918,7.462501049041748,7.500000953674316,1253579.0
+2012-08-09,,,,,
+2012-08-12,7.500000953674316,7.61250114440918,7.500000953674316,7.61250114440918,609919.0
+2012-08-13,7.687500953674316,7.700000762939453,7.625000953674316,7.687500953674316,659399.0
+2012-08-14,7.687500953674316,7.725000858306885,7.637500762939453,7.687500953674316,2553159.0
+2012-08-15,7.687500953674316,7.687500953674316,7.637500762939453,7.637500762939453,3717819.0
+2012-08-16,,,,,
+2012-08-19,7.637500762939453,7.637500762939453,7.637500762939453,7.637500762939453,0.0
+2012-08-23,7.637500762939453,7.637500762939453,7.637500762939453,7.637500762939453,0.0
+2012-08-26,7.687500953674316,7.762500762939453,7.650001049041748,7.750000953674316,527979.0
+2012-08-27,7.73750114440918,7.80000114440918,7.687500953674316,7.750000953674316,1315419.0
+2012-08-28,7.762500762939453,7.787500858306885,7.750000953674316,7.775001049041748,675959.0
+2012-08-29,7.775001049041748,7.887500762939453,7.775001049041748,7.875000953674316,716239.0
+2012-08-30,,,,,
+2012-09-02,7.775001049041748,7.812500953674316,7.73750114440918,7.750000953674316,546959.0
+2012-09-03,7.775001049041748,7.775001049041748,7.700000762939453,7.750000953674316,369999.0
+2012-09-04,7.712501049041748,7.73750114440918,7.700000762939453,7.712501049041748,422299.0
+2012-09-05,,,,,
+2012-09-06,7.712501049041748,7.712501049041748,7.712501049041748,7.712501049041748,0.0
+2012-09-09,7.775001049041748,7.850000858306885,7.775001049041748,7.837501049041748,801119.0
+2012-09-10,7.837501049041748,7.837501049041748,7.775001049041748,7.80000114440918,486379.0
+2012-09-11,7.850000858306885,7.850000858306885,7.762500762939453,7.762500762939453,499379.0
+2012-09-12,7.750000953674316,7.775001049041748,7.750000953674316,7.762500762939453,504659.0
+2012-09-13,,,,,
+2012-09-16,7.775001049041748,7.837501049041748,7.750000953674316,7.750000953674316,408599.0
+2012-09-17,7.775001049041748,7.775001049041748,7.725000858306885,7.762500762939453,316259.0
+2012-09-18,7.750000953674316,7.750000953674316,7.700000762939453,7.700000762939453,349159.0
+2012-09-19,7.750000953674316,7.750000953674316,7.650001049041748,7.67500114440918,627059.0
+2012-09-20,,,,,
+2012-09-24,7.700000762939453,7.725000858306885,7.662500858306885,7.725000858306885,588459.0
+2012-09-25,7.562500953674316,7.725000858306885,7.562500953674316,7.725000858306885,232899.0
+2012-09-26,7.750000953674316,7.750000953674316,7.625000953674316,7.637500762939453,460599.0
+2012-09-27,,,,,
+2012-09-30,7.600000858306885,7.687500953674316,7.600000858306885,7.687500953674316,364859.0
+2012-10-01,7.700000762939453,7.725000858306885,7.662500858306885,7.725000858306885,469799.0
+2012-10-02,7.73750114440918,7.80000114440918,7.712501049041748,7.80000114440918,514959.0
+2012-10-03,7.750000953674316,7.912500858306885,7.750000953674316,7.887500762939453,1489659.0
+2012-10-04,,,,,
+2012-10-07,7.850000858306885,7.912500858306885,7.750000953674316,7.787500858306885,712379.0
+2012-10-08,7.80000114440918,7.812500953674316,7.762500762939453,7.762500762939453,492639.0
+2012-10-09,7.775001049041748,7.775001049041748,7.750000953674316,7.762500762939453,158979.0
+2012-10-10,7.750000953674316,7.750000953674316,7.73750114440918,7.750000953674316,337519.0
+2012-10-11,,,,,
+2012-10-14,7.700000762939453,7.750000953674316,7.67500114440918,7.725000858306885,532759.0
+2012-10-15,7.73750114440918,7.80000114440918,7.73750114440918,7.80000114440918,268539.0
+2012-10-16,7.762500762939453,7.812500953674316,7.750000953674316,7.80000114440918,690099.0
+2012-10-17,7.825000762939453,7.92500114440918,7.825000762939453,7.900001049041748,646139.0
+2012-10-18,,,,,
+2012-10-21,7.975000858306885,7.98750114440918,7.887500762939453,7.98750114440918,784699.0
+2012-10-22,7.962501049041748,7.98750114440918,7.92500114440918,7.975000858306885,2408959.0
+2012-10-23,7.950000762939453,8.025001525878906,7.937500953674316,7.975000858306885,1308979.0
+2012-10-24,7.787500858306885,7.950000762939453,7.787500858306885,7.850000858306885,731539.0
+2012-10-25,,,,,
+2012-10-28,7.850000858306885,7.850000858306885,7.850000858306885,7.850000858306885,0.0
+2012-11-01,7.850000858306885,7.850000858306885,7.850000858306885,7.850000858306885,0.0
+2012-11-04,7.837501049041748,7.837501049041748,7.750000953674316,7.80000114440918,621299.0
+2012-11-05,7.80000114440918,7.850000858306885,7.787500858306885,7.80000114440918,482659.0
+2012-11-06,7.850000858306885,7.875000953674316,7.762500762939453,7.850000858306885,1482379.0
+2012-11-07,7.825000762939453,7.850000858306885,7.80000114440918,7.812500953674316,139739.0
+2012-11-08,,,,,
+2012-11-11,7.80000114440918,7.80000114440918,7.750000953674316,7.750000953674316,690839.0
+2012-11-12,7.775001049041748,7.787500858306885,7.750000953674316,7.750000953674316,287199.0
+2012-11-13,7.750000953674316,7.80000114440918,7.750000953674316,7.80000114440918,225279.0
+2012-11-14,7.80000114440918,7.837501049041748,7.80000114440918,7.825000762939453,103499.0
+2012-11-15,,,,,
+2012-11-18,7.80000114440918,7.80000114440918,7.775001049041748,7.775001049041748,38559.0
+2012-11-19,7.80000114440918,7.80000114440918,7.662500858306885,7.700000762939453,356739.0
+2012-11-20,7.712501049041748,7.712501049041748,7.637500762939453,7.650001049041748,894039.0
+2012-11-21,7.61250114440918,7.650001049041748,7.562500953674316,7.600000858306885,549559.0
+2012-11-22,,,,,
+2012-11-25,7.575000762939453,7.587501049041748,7.575000762939453,7.587501049041748,842579.0
+2012-11-26,7.587501049041748,7.61250114440918,7.562500953674316,7.562500953674316,507139.0
+2012-11-27,7.575000762939453,7.625000953674316,7.55000114440918,7.55000114440918,217559.0
+2012-11-28,7.537500858306885,7.600000858306885,7.525001049041748,7.587501049041748,2993779.0
+2012-11-29,,,,,
+2012-12-02,7.587501049041748,7.587501049041748,7.587501049041748,7.587501049041748,0.0
+2012-12-03,7.662500858306885,7.687500953674316,7.662500858306885,7.687500953674316,409179.0
+2012-12-04,7.662500858306885,7.662500858306885,7.600000858306885,7.61250114440918,639219.0
+2012-12-05,7.61250114440918,7.67500114440918,7.600000858306885,7.67500114440918,199319.0
+2012-12-06,7.67500114440918,7.67500114440918,7.67500114440918,7.67500114440918,0.0
+2012-12-09,7.67500114440918,7.67500114440918,7.67500114440918,7.67500114440918,0.0
+2012-12-10,7.687500953674316,7.712501049041748,7.650001049041748,7.712501049041748,392899.0
+2012-12-11,7.662500858306885,7.725000858306885,7.650001049041748,7.700000762939453,292739.0
+2012-12-12,7.712501049041748,7.73750114440918,7.712501049041748,7.73750114440918,139779.0
+2012-12-13,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2012-12-16,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2012-12-17,7.73750114440918,7.750000953674316,7.725000858306885,7.725000858306885,71219.0
+2012-12-18,7.700000762939453,7.875000953674316,7.700000762939453,7.850000858306885,396359.0
+2012-12-19,7.762500762939453,7.825000762939453,7.762500762939453,7.825000762939453,54459.0
+2012-12-20,7.825000762939453,7.825000762939453,7.825000762939453,7.825000762939453,0.0
+2012-12-23,7.825000762939453,7.825000762939453,7.825000762939453,7.825000762939453,0.0
+2012-12-24,7.67500114440918,7.67500114440918,7.637500762939453,7.650001049041748,661999.0
+2012-12-25,7.637500762939453,7.67500114440918,7.637500762939453,7.650001049041748,144819.0
+2012-12-26,7.650001049041748,7.750000953674316,7.650001049041748,7.700000762939453,754839.0
+2012-12-27,7.700000762939453,7.700000762939453,7.700000762939453,7.700000762939453,0.0
+2012-12-30,7.700000762939453,7.700000762939453,7.700000762939453,7.700000762939453,0.0
+2012-12-31,7.750000953674316,7.787500858306885,7.712501049041748,7.762500762939453,548979.0
+2013-01-01,7.80000114440918,7.86250114440918,7.762500762939453,7.787500858306885,202319.0
+2013-01-02,7.787500858306885,7.937500953674316,7.787500858306885,7.937500953674316,1025739.0
+2013-01-03,7.937500953674316,7.937500953674316,7.937500953674316,7.937500953674316,0.0
+2013-01-06,7.937500953674316,7.937500953674316,7.937500953674316,7.937500953674316,0.0
+2013-01-07,8.000001907348633,8.000001907348633,7.900001049041748,7.950000762939453,947659.0
+2013-01-08,8.000001907348633,8.000001907348633,7.937500953674316,7.950000762939453,389259.0
+2013-01-09,7.98750114440918,8.07500171661377,7.912500858306885,8.000001907348633,498939.0
+2013-01-10,8.000001907348633,8.000001907348633,8.000001907348633,8.000001907348633,0.0
+2013-01-13,8.000001907348633,8.000001907348633,8.000001907348633,8.000001907348633,0.0
+2013-01-14,8.000001907348633,8.000001907348633,7.962501049041748,7.962501049041748,41399.0
+2013-01-15,7.950000762939453,7.98750114440918,7.950000762939453,7.98750114440918,218659.0
+2013-01-16,7.950000762939453,8.000001907348633,7.937500953674316,7.975000858306885,292079.0
+2013-01-17,7.975000858306885,7.975000858306885,7.975000858306885,7.975000858306885,0.0
+2013-01-20,7.975000858306885,7.975000858306885,7.975000858306885,7.975000858306885,0.0
+2013-01-21,7.962501049041748,7.975000858306885,7.92500114440918,7.950000762939453,174579.0
+2013-01-22,7.937500953674316,7.937500953674316,7.900001049041748,7.900001049041748,196219.0
+2013-01-23,7.912500858306885,7.912500858306885,7.812500953674316,7.837501049041748,816939.0
+2013-01-24,7.837501049041748,7.837501049041748,7.837501049041748,7.837501049041748,0.0
+2013-01-27,7.837501049041748,7.837501049041748,7.837501049041748,7.837501049041748,0.0
+2013-01-28,7.850000858306885,7.850000858306885,7.837501049041748,7.837501049041748,494199.0
+2013-01-29,7.837501049041748,7.837501049041748,7.750000953674316,7.812500953674316,704239.0
+2013-01-30,7.80000114440918,7.80000114440918,7.700000762939453,7.750000953674316,713199.0
+2013-01-31,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-03,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-04,7.775001049041748,7.80000114440918,7.73750114440918,7.73750114440918,520459.0
+2013-02-05,7.700000762939453,7.725000858306885,7.600000858306885,7.600000858306885,649939.0
+2013-02-06,7.650001049041748,7.775001049041748,7.650001049041748,7.750000953674316,361879.0
+2013-02-07,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-10,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-11,7.80000114440918,7.812500953674316,7.700000762939453,7.700000762939453,298599.0
+2013-02-12,7.775001049041748,7.80000114440918,7.750000953674316,7.750000953674316,216719.0
+2013-02-13,7.787500858306885,7.80000114440918,7.775001049041748,7.775001049041748,439499.0
+2013-02-14,7.775001049041748,7.775001049041748,7.775001049041748,7.775001049041748,0.0
+2013-02-17,7.775001049041748,7.775001049041748,7.775001049041748,7.775001049041748,0.0
+2013-02-18,7.80000114440918,7.812500953674316,7.73750114440918,7.750000953674316,635339.0
+2013-02-19,7.750000953674316,7.750000953674316,7.725000858306885,7.73750114440918,612219.0
+2013-02-20,7.712501049041748,7.750000953674316,7.700000762939453,7.750000953674316,680119.0
+2013-02-21,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-24,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-02-25,7.700000762939453,7.700000762939453,7.650001049041748,7.700000762939453,287579.0
+2013-02-26,7.687500953674316,7.700000762939453,7.650001049041748,7.662500858306885,503359.0
+2013-02-27,7.600000858306885,7.750000953674316,7.600000858306885,7.73750114440918,263839.0
+2013-02-28,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2013-03-03,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2013-03-04,7.712501049041748,7.73750114440918,7.662500858306885,7.687500953674316,180139.0
+2013-03-05,7.700000762939453,7.750000953674316,7.662500858306885,7.750000953674316,218239.0
+2013-03-06,7.73750114440918,7.73750114440918,7.712501049041748,7.73750114440918,93319.0
+2013-03-07,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2013-03-10,7.73750114440918,7.73750114440918,7.73750114440918,7.73750114440918,0.0
+2013-03-11,7.80000114440918,7.825000762939453,7.750000953674316,7.812500953674316,953559.0
+2013-03-12,7.80000114440918,7.80000114440918,7.750000953674316,7.80000114440918,1395159.0
+2013-03-13,7.750000953674316,7.80000114440918,7.750000953674316,7.750000953674316,313119.0
+2013-03-14,7.750000953674316,7.750000953674316,7.750000953674316,7.750000953674316,0.0
+2013-03-17,7.775001049041748,7.80000114440918,7.775001049041748,7.80000114440918,184819.0
+2013-03-18,7.775001049041748,7.837501049041748,7.762500762939453,7.80000114440918,900639.0
+2013-03-19,7.80000114440918,7.825000762939453,7.750000953674316,7.80000114440918,1519119.0
+2013-03-20,7.80000114440918,7.80000114440918,7.775001049041748,7.787500858306885,816419.0
+2013-03-21,,,,,
+2013-03-24,7.80000114440918,7.850000858306885,7.787500858306885,7.787500858306885,2780499.0
+2013-03-25,7.812500953674316,7.92500114440918,7.775001049041748,7.92500114440918,2128439.0
+2013-03-26,7.92500114440918,8.050002098083496,7.92500114440918,8.000001907348633,854519.0
+2013-03-27,8.050002098083496,8.16250228881836,8.01250171661377,8.125001907348633,2015779.0
+2013-03-28,,,,,
+2013-03-31,8.187501907348633,8.20000171661377,8.112502098083496,8.175002098083496,984039.0
+2013-04-01,8.187501907348633,8.187501907348633,8.125001907348633,8.150001525878906,775619.0
+2013-04-02,8.125001907348633,8.212501525878906,8.112502098083496,8.20000171661377,534139.0
+2013-04-03,8.212501525878906,8.212501525878906,8.13750171661377,8.20000171661377,453919.0
+2013-04-04,,,,,
+2013-04-07,8.237502098083496,8.312501907348633,8.22500228881836,8.312501907348633,1125999.0
+2013-04-08,8.32500171661377,8.35000228881836,8.26250171661377,8.300002098083496,454159.0
+2013-04-09,8.275001525878906,8.400001525878906,8.275001525878906,8.362502098083496,428099.0
+2013-04-10,8.400001525878906,8.400001525878906,8.28750228881836,8.362502098083496,830059.0
+2013-04-11,,,,,
+2013-04-14,8.375001907348633,8.38750171661377,8.35000228881836,8.362502098083496,400179.0
+2013-04-15,8.35000228881836,8.60000228881836,8.35000228881836,8.550002098083496,1104019.0
+2013-04-16,8.550002098083496,8.550002098083496,8.400001525878906,8.487502098083496,321279.0
+2013-04-17,8.500001907348633,8.550002098083496,8.500001907348633,8.525001525878906,264659.0
+2013-04-18,,,,,
+2013-04-21,8.612502098083496,8.70000171661377,8.60000228881836,8.625001907348633,338559.0
+2013-04-22,8.612502098083496,8.625001907348633,8.587501525878906,8.625001907348633,252319.0
+2013-04-23,8.70000171661377,8.70000171661377,8.57500171661377,8.687501907348633,569559.0
+2013-04-24,8.525001525878906,8.63750171661377,8.525001525878906,8.625001907348633,860059.0
+2013-04-25,,,,,
+2013-04-28,8.650001525878906,8.737502098083496,8.587501525878906,8.737502098083496,612799.0
+2013-04-29,8.72500228881836,8.85000228881836,8.687501907348633,8.76250171661377,1387559.0
+2013-04-30,8.70000171661377,8.76250171661377,8.612502098083496,8.72500228881836,728419.0
+2013-05-01,8.70000171661377,8.70000171661377,8.550002098083496,8.562501907348633,987119.0
+2013-05-02,8.562501907348633,8.562501907348633,8.562501907348633,8.562501907348633,0.0
+2013-05-05,8.550002098083496,8.550002098083496,8.437501907348633,8.500001907348633,464099.0
+2013-05-06,8.45000171661377,8.95000171661377,8.45000171661377,8.800002098083496,1669819.0
+2013-05-07,8.800002098083496,8.800002098083496,8.687501907348633,8.70000171661377,591319.0
+2013-05-08,8.800002098083496,8.837501525878906,8.750001907348633,8.78750228881836,299679.0
+2013-05-09,,,,,
+2013-05-12,8.750001907348633,8.750001907348633,8.70000171661377,8.72500228881836,641379.0
+2013-05-13,8.70000171661377,8.72500228881836,8.625001907348633,8.70000171661377,714599.0
+2013-05-14,8.70000171661377,8.70000171661377,8.650001525878906,8.675002098083496,320779.0
+2013-05-15,8.63750171661377,8.95000171661377,8.63750171661377,8.775001525878906,3689339.0
+2013-05-16,,,,,
+2013-05-19,8.900001525878906,9.000001907348633,8.900001525878906,8.95000171661377,356699.0
+2013-05-20,8.937501907348633,8.987502098083496,8.937501907348633,8.987502098083496,267739.0
+2013-05-21,9.000001907348633,9.650001525878906,8.95000171661377,9.300002098083496,1536999.0
+2013-05-22,9.437501907348633,9.487502098083496,9.20000171661377,9.337501525878906,1143099.0
+2013-05-23,,,,,
+2013-05-26,9.250001907348633,9.250001907348633,9.112502098083496,9.125001907348633,340839.0
+2013-05-27,9.125001907348633,9.150001525878906,9.07500171661377,9.150001525878906,496379.0
+2013-05-28,9.187501907348633,9.312501907348633,9.175002098083496,9.300002098083496,1231579.0
+2013-05-29,9.28750228881836,9.500001907348633,9.22500228881836,9.487502098083496,1200879.0
+2013-05-30,,,,,
+2013-06-02,9.45000171661377,9.53750228881836,9.437501907348633,9.437501907348633,274319.0
+2013-06-03,9.375001907348633,9.462501525878906,9.375001907348633,9.425002098083496,2223299.0
+2013-06-04,9.400001525878906,9.500001907348633,9.400001525878906,9.425002098083496,1048499.0
+2013-06-05,9.400001525878906,9.712501525878906,9.400001525878906,9.525001525878906,553639.0
+2013-06-06,,,,,
+2013-06-09,9.675002098083496,9.70000171661377,9.60000228881836,9.612502098083496,483419.0
+2013-06-10,9.650001525878906,9.675002098083496,9.625001907348633,9.66250228881836,676399.0
+2013-06-11,9.712501525878906,9.712501525878906,9.63750171661377,9.675002098083496,433239.0
+2013-06-12,9.63750171661377,9.82500171661377,9.63750171661377,9.687501907348633,4142678.0
+2013-06-13,,,,,
+2013-06-16,9.500001907348633,9.562501907348633,9.47500228881836,9.47500228881836,1139619.0
+2013-06-17,9.500001907348633,9.612502098083496,9.500001907348633,9.612502098083496,1048699.0
+2013-06-18,9.60000228881836,9.675002098083496,9.587501525878906,9.612502098083496,395179.0
+2013-06-19,9.587501525878906,9.70000171661377,9.587501525878906,9.675002098083496,326999.0
+2013-06-20,,,,,
+2013-06-23,9.70000171661377,9.775001525878906,9.687501907348633,9.70000171661377,439379.0
+2013-06-24,9.750001907348633,10.250001907348633,9.712501525878906,9.76250171661377,1602139.0
+2013-06-25,9.775001525878906,9.775001525878906,9.687501907348633,9.687501907348633,669759.0
+2013-06-26,9.687501907348633,9.72500228881836,9.650001525878906,9.650001525878906,348819.0
+2013-06-27,128.6666717529297,128.6666717529297,128.6666717529297,128.6666717529297,0.0
+2013-06-30,9.650001525878906,9.72500228881836,9.63750171661377,9.650001525878906,220119.0
+2013-07-01,9.625001907348633,9.675002098083496,9.625001907348633,9.675002098083496,174619.0
+2013-07-02,9.650001525878906,9.937501907348633,9.650001525878906,9.85000228881836,914599.0
+2013-07-03,9.812501907348633,9.900001525878906,9.750001907348633,9.78750228881836,291879.0
+2013-07-04,9.78750228881836,9.78750228881836,9.78750228881836,9.78750228881836,0.0
+2013-07-07,9.85000228881836,9.900001525878906,9.82500171661377,9.88750171661377,517019.0
+2013-07-08,9.88750171661377,9.95000171661377,9.88750171661377,9.95000171661377,226339.0
+2013-07-09,9.95000171661377,9.95000171661377,9.85000228881836,9.900001525878906,389979.0
+2013-07-10,9.925002098083496,10.000001907348633,9.925002098083496,9.97500228881836,336979.0
+2013-07-11,,,,,
+2013-07-14,10.10000228881836,10.250001907348633,10.000001907348633,10.10000228881836,1851059.0
+2013-07-15,10.175002098083496,10.187501907348633,10.07500171661377,10.187501907348633,302179.0
+2013-07-16,10.20000171661377,10.300002098083496,10.20000171661377,10.275001525878906,1467719.0
+2013-07-17,10.275001525878906,10.275001525878906,10.212501525878906,10.250001907348633,1349099.0
+2013-07-18,,,,,
+2013-07-21,10.20000171661377,10.300002098083496,10.20000171661377,10.250001907348633,2024619.0
+2013-07-22,10.20000171661377,10.250001907348633,10.150001525878906,10.20000171661377,3528919.0
+2013-07-23,10.20000171661377,10.20000171661377,10.07500171661377,10.16250228881836,1866559.0
+2013-07-24,10.10000228881836,10.20000171661377,10.10000228881836,10.125001907348633,774219.0
+2013-07-25,10.125001907348633,10.125001907348633,10.125001907348633,10.125001907348633,0.0
+2013-07-28,10.16250228881836,10.175002098083496,10.13750171661377,10.150001525878906,536419.0
+2013-07-29,10.20000171661377,10.425002098083496,10.175002098083496,10.35000228881836,1284539.0
+2013-07-30,10.375001907348633,10.400001525878906,10.275001525878906,10.400001525878906,1190559.0
+2013-07-31,10.400001525878906,10.675002098083496,10.400001525878906,10.51250171661377,1218419.0
+2013-08-01,10.550002098083496,10.550002098083496,10.300002098083496,10.400001525878906,1099299.0
+2013-08-04,10.45000171661377,10.487502098083496,10.45000171661377,10.45000171661377,289079.0
+2013-08-05,10.45000171661377,10.500001907348633,10.425002098083496,10.500001907348633,584999.0
+2013-08-11,10.500001907348633,10.500001907348633,10.500001907348633,10.500001907348633,0.0
+2013-08-13,10.500001907348633,11.250001907348633,10.500001907348633,11.20000171661377,3183719.0
+2013-08-14,11.20000171661377,11.20000171661377,11.000001907348633,11.050002098083496,1763859.0
+2013-08-15,11.000001907348633,11.000001907348633,10.712501525878906,10.737502098083496,2950599.0
+2013-08-18,,,,,
+2013-08-19,10.60000228881836,10.775001525878906,10.53750228881836,10.60000228881836,2942299.0
+2013-08-20,10.612502098083496,10.675002098083496,10.60000228881836,10.625001907348633,528419.0
+2013-08-21,10.625001907348633,10.800002098083496,10.625001907348633,10.750001907348633,743359.0
+2013-08-22,10.750001907348633,10.800002098083496,10.70000171661377,10.70000171661377,1666759.0
+2013-08-25,10.70000171661377,10.78750228881836,10.70000171661377,10.775001525878906,1074899.0
+2013-08-26,10.675002098083496,10.775001525878906,10.675002098083496,10.72500228881836,1072339.0
+2013-08-27,10.72500228881836,10.72500228881836,10.45000171661377,10.57500171661377,3083559.0
+2013-08-28,10.38750171661377,10.737502098083496,10.300002098083496,10.66250228881836,1386579.0
+2013-08-29,10.712501525878906,10.72500228881836,10.650001525878906,10.687501907348633,750179.0
+2013-09-01,10.70000171661377,10.900001525878906,10.70000171661377,10.900001525878906,670479.0
+2013-09-02,10.900001525878906,10.900001525878906,10.82500171661377,10.875001907348633,759659.0
+2013-09-03,10.900001525878906,10.987502098083496,10.900001525878906,10.97500228881836,922059.0
+2013-09-04,10.97500228881836,10.97500228881836,10.550002098083496,10.562501907348633,847619.0
+2013-09-05,10.57500171661377,10.57500171661377,10.45000171661377,10.462501525878906,326179.0
+2013-09-08,10.550002098083496,10.650001525878906,10.300002098083496,10.300002098083496,824359.0
+2013-09-09,10.250001907348633,10.300002098083496,10.150001525878906,10.20000171661377,1016919.0
+2013-09-10,10.400001525878906,10.612502098083496,10.35000228881836,10.57500171661377,1798399.0
+2013-09-11,10.66250228881836,10.687501907348633,10.550002098083496,10.675002098083496,430819.0
+2013-09-12,10.687501907348633,10.70000171661377,10.587501525878906,10.587501525878906,425039.0
+2013-09-15,10.650001525878906,10.800002098083496,10.650001525878906,10.78750228881836,680899.0
+2013-09-16,10.800002098083496,11.050002098083496,10.800002098083496,10.937501907348633,678659.0
+2013-09-17,10.937501907348633,10.95000171661377,10.837501525878906,10.925002098083496,229179.0
+2013-09-18,10.95000171661377,10.95000171661377,10.900001525878906,10.925002098083496,337699.0
+2013-09-19,10.925002098083496,10.95000171661377,10.900001525878906,10.900001525878906,742659.0
+2013-09-24,10.900001525878906,10.97500228881836,10.900001525878906,10.962501525878906,546839.0
+2013-09-25,10.962501525878906,10.962501525878906,10.962501525878906,10.962501525878906,0.0
+2013-09-26,10.91250228881836,11.550002098083496,10.91250228881836,11.250001907348633,3220479.0
+2013-09-29,11.275001525878906,11.70000171661377,11.275001525878906,11.425002098083496,1633859.0
+2013-09-30,11.487502098083496,11.60000228881836,11.45000171661377,11.562501907348633,379199.0
+2013-10-01,11.500001907348633,11.91250228881836,11.500001907348633,11.800002098083496,1677779.0
+2013-10-02,11.85000228881836,11.88750171661377,11.60000228881836,11.650001525878906,845499.0
+2013-10-03,11.650001525878906,11.987502098083496,11.587501525878906,11.587501525878906,1277799.0
+2013-10-06,11.875001907348633,11.900001525878906,11.625001907348633,11.675002098083496,691619.0
+2013-10-07,11.675002098083496,11.675002098083496,11.437501907348633,11.437501907348633,947099.0
+2013-10-08,11.45000171661377,11.500001907348633,11.10000228881836,11.10000228881836,434059.0
+2013-10-09,11.150001525878906,11.16250228881836,11.07500171661377,11.150001525878906,875419.0
+2013-10-10,11.275001525878906,11.425002098083496,11.10000228881836,11.175002098083496,1313939.0
+2013-10-13,11.175002098083496,11.175002098083496,11.175002098083496,11.175002098083496,0.0
+2013-10-20,11.41250228881836,11.462501525878906,11.212501525878906,11.250001907348633,1363499.0
+2013-10-21,11.250001907348633,11.425002098083496,11.22500228881836,11.400001525878906,1384859.0
+2013-10-22,11.400001525878906,11.750001907348633,11.400001525878906,11.612502098083496,1390259.0
+2013-10-23,11.925002098083496,12.400003433227539,11.85000228881836,12.350003242492676,4900298.0
+2013-10-24,12.462503433227539,12.487503051757812,12.300003051757812,12.31250286102295,2635439.0
+2013-10-27,12.350003242492676,12.450002670288086,12.300003051757812,12.31250286102295,1784499.0
+2013-10-28,12.37500286102295,12.37500286102295,12.100003242492676,12.18750286102295,1030399.0
+2013-10-29,12.18750286102295,12.18750286102295,11.900001525878906,11.962501525878906,1444799.0
+2013-10-30,11.962501525878906,11.97500228881836,11.650001525878906,11.82500171661377,2426419.0
+2013-10-31,11.750001907348633,11.750001907348633,11.625001907348633,11.687501907348633,1748399.0
+2013-11-03,11.687501907348633,12.00000286102295,11.687501907348633,11.85000228881836,2145019.0
+2013-11-04,11.875001907348633,12.100003242492676,11.875001907348633,12.06250286102295,1330419.0
+2013-11-05,12.100003242492676,12.325002670288086,12.100003242492676,12.275003433227539,1908559.0
+2013-11-06,12.31250286102295,12.462503433227539,12.31250286102295,12.37500286102295,1961219.0
+2013-11-07,12.400003433227539,12.487503051757812,12.275003433227539,12.350003242492676,1874799.0
+2013-11-10,12.31250286102295,12.31250286102295,12.100003242492676,12.150003433227539,1127639.0
+2013-11-11,12.12500286102295,12.12500286102295,12.012502670288086,12.050003051757812,769319.0
+2013-11-12,12.050003051757812,12.25000286102295,12.037503242492676,12.225003242492676,1124259.0
+2013-11-13,12.18750286102295,12.225003242492676,12.137502670288086,12.162503242492676,703959.0
+2013-11-14,12.112503051757812,12.225003242492676,12.112503051757812,12.200002670288086,482539.0
+2013-11-17,12.225003242492676,12.225003242492676,12.150003433227539,12.162503242492676,580439.0
+2013-11-18,12.162503242492676,12.300003051757812,12.162503242492676,12.25000286102295,331139.0
+2013-11-19,12.25000286102295,12.325002670288086,12.200002670288086,12.275003433227539,724619.0
+2013-11-20,12.225003242492676,12.25000286102295,12.150003433227539,12.150003433227539,763979.0
+2013-11-21,12.150003433227539,12.25000286102295,12.087503433227539,12.25000286102295,1076739.0
+2013-11-24,12.25000286102295,12.337503433227539,12.200002670288086,12.300003051757812,703759.0
+2013-11-25,12.350003242492676,12.350003242492676,12.300003051757812,12.337503433227539,879919.0
+2013-11-26,12.337503433227539,12.675003051757812,12.300003051757812,12.37500286102295,43818709.0
+2013-11-27,12.425003051757812,12.425003051757812,12.262502670288086,12.337503433227539,1743899.0
+2013-11-28,12.637502670288086,12.65625286102295,12.300003051757812,12.337503433227539,3303505.0
+2013-12-01,12.431253433227539,12.431253433227539,12.300003051757812,12.318753242492676,1890812.0
+2013-12-02,12.300003051757812,12.337503433227539,12.150003433227539,12.206253051757812,1743746.0
+2013-12-03,12.225003242492676,12.300003051757812,12.075002670288086,12.075002670288086,929186.0
+2013-12-04,12.075002670288086,12.112503051757812,11.85000228881836,11.94375228881836,962306.0
+2013-12-05,12.00000286102295,12.00000286102295,11.85000228881836,11.88750171661377,664653.0
+2013-12-08,12.00000286102295,12.075002670288086,11.88750171661377,12.018753051757812,942079.0
+2013-12-09,12.075002670288086,12.075002670288086,11.962501525878906,12.00000286102295,686746.0
+2013-12-10,12.075002670288086,12.168752670288086,12.037503242492676,12.150003433227539,1574719.0
+2013-12-11,12.18750286102295,12.18750286102295,12.075002670288086,12.075002670288086,840666.0
+2013-12-12,12.168752670288086,12.37500286102295,12.09375286102295,12.318753242492676,2538746.0
+2013-12-15,12.356252670288086,12.356252670288086,12.112503051757812,12.131253242492676,1599666.0
+2013-12-16,12.150003433227539,12.337503433227539,12.150003433227539,12.206253051757812,4053812.0
+2013-12-17,12.150003433227539,12.206253051757812,12.09375286102295,12.168752670288086,935266.0
+2013-12-18,12.168752670288086,12.262502670288086,12.112503051757812,12.112503051757812,1306293.0
+2013-12-19,12.131253242492676,12.225003242492676,12.131253242492676,12.168752670288086,1270759.0
+2013-12-22,12.18750286102295,12.18750286102295,11.98125171661377,12.00000286102295,1449906.0
+2013-12-23,12.037503242492676,12.09375286102295,12.037503242492676,12.056253433227539,370919.0
+2013-12-24,12.056253433227539,12.112503051757812,12.018753051757812,12.056253433227539,761253.0
+2013-12-25,12.09375286102295,12.112503051757812,12.037503242492676,12.037503242492676,259866.0
+2013-12-26,12.018753051757812,12.037503242492676,11.906251907348633,12.00000286102295,755053.0
+2013-12-29,12.00000286102295,12.00000286102295,11.88750171661377,11.962501525878906,847626.0
+2013-12-30,11.925002098083496,12.018753051757812,11.925002098083496,12.00000286102295,388693.0
+2013-12-31,12.018753051757812,12.037503242492676,11.925002098083496,11.925002098083496,475346.0
+2014-01-01,11.925002098083496,11.98125171661377,11.925002098083496,11.962501525878906,218613.0
+2014-01-02,11.925002098083496,12.018753051757812,11.925002098083496,12.018753051757812,710453.0
+2014-01-05,12.056253433227539,12.075002670288086,12.037503242492676,12.056253433227539,682386.0
+2014-01-06,12.037503242492676,12.168752670288086,12.037503242492676,12.056253433227539,1386839.0
+2014-01-07,12.09375286102295,12.412503242492676,12.037503242492676,12.37500286102295,4764492.0
+2014-01-08,12.37500286102295,12.431253433227539,12.318753242492676,12.393753051757812,3958345.0
+2014-01-09,12.37500286102295,12.487503051757812,12.337503433227539,12.487503051757812,1732492.0
+2014-01-12,12.525003433227539,13.12500286102295,12.525003433227539,12.900003433227539,3839172.0
+2014-01-13,12.900003433227539,13.106252670288086,12.675003051757812,13.106252670288086,2677185.0
+2014-01-14,13.106252670288086,13.106252670288086,13.106252670288086,13.106252670288086,0.0
+2014-01-15,13.087503433227539,13.481252670288086,13.050003051757812,13.368753433227539,2603959.0
+2014-01-16,13.50000286102295,13.650003433227539,13.425003051757812,13.612503051757812,1893519.0
+2014-01-19,13.631253242492676,13.650003433227539,13.425003051757812,13.462503433227539,1205359.0
+2014-01-20,13.462503433227539,13.68750286102295,13.237503051757812,13.537503242492676,2672745.0
+2014-01-21,13.537503242492676,13.537503242492676,13.368753433227539,13.40625286102295,1579826.0
+2014-01-22,13.387502670288086,13.518753051757812,13.387502670288086,13.443753242492676,2707812.0
+2014-01-23,13.425003051757812,13.50000286102295,13.387502670288086,13.425003051757812,843159.0
+2014-01-26,13.050003051757812,13.293752670288086,12.975003242492676,13.275003433227539,2209172.0
+2014-01-27,13.275003433227539,13.275003433227539,13.050003051757812,13.050003051757812,2231172.0
+2014-01-28,13.12500286102295,13.200002670288086,13.087503433227539,13.12500286102295,1610972.0
+2014-01-29,13.200002670288086,13.200002670288086,13.012502670288086,13.050003051757812,2626999.0
+2014-01-30,13.050003051757812,13.087503433227539,12.975003242492676,13.087503433227539,1220093.0
+2014-02-02,13.087503433227539,13.162503242492676,13.012502670288086,13.050003051757812,991573.0
+2014-02-03,13.050003051757812,13.050003051757812,12.93750286102295,12.93750286102295,1455839.0
+2014-02-04,12.918752670288086,12.93750286102295,12.618753433227539,12.93750286102295,1634146.0
+2014-02-05,12.900003433227539,13.012502670288086,12.900003433227539,12.975003242492676,577146.0
+2014-02-06,13.050003051757812,13.31250286102295,13.03125286102295,13.237503051757812,3156932.0
+2014-02-09,13.350003242492676,13.350003242492676,13.21875286102295,13.21875286102295,911573.0
+2014-02-10,13.237503051757812,13.31250286102295,13.237503051757812,13.275003433227539,726399.0
+2014-02-11,13.293752670288086,13.293752670288086,13.237503051757812,13.256253242492676,843719.0
+2014-02-12,13.275003433227539,13.293752670288086,13.200002670288086,13.275003433227539,1100159.0
+2014-02-13,13.275003433227539,13.293752670288086,13.162503242492676,13.200002670288086,1387612.0
+2014-02-16,13.275003433227539,13.275003433227539,13.12500286102295,13.21875286102295,602693.0
+2014-02-17,13.275003433227539,13.275003433227539,13.12500286102295,13.21875286102295,1176933.0
+2014-02-18,13.21875286102295,13.31250286102295,13.200002670288086,13.275003433227539,1840959.0
+2014-02-19,13.275003433227539,13.275003433227539,13.050003051757812,13.21875286102295,1138066.0
+2014-02-20,13.237503051757812,13.275003433227539,13.21875286102295,13.275003433227539,865653.0
+2014-02-23,13.256253242492676,13.275003433227539,13.181253433227539,13.275003433227539,1731639.0
+2014-02-24,13.256253242492676,13.275003433227539,13.200002670288086,13.21875286102295,281786.0
+2014-02-25,13.21875286102295,13.275003433227539,13.162503242492676,13.275003433227539,869333.0
+2014-02-26,13.275003433227539,13.331253051757812,13.200002670288086,13.331253051757812,1096866.0
+2014-02-27,13.331253051757812,13.575002670288086,13.275003433227539,13.537503242492676,2172052.0
+2014-03-02,13.537503242492676,13.78125286102295,13.462503433227539,13.78125286102295,2622532.0
+2014-03-03,13.837503433227539,14.137502670288086,13.725003242492676,13.96875286102295,2872732.0
+2014-03-04,13.96875286102295,14.306253433227539,13.912503242492676,14.268753051757812,3137119.0
+2014-03-05,14.381253242492676,14.53125286102295,14.100003242492676,14.34375286102295,3732959.0
+2014-03-06,14.34375286102295,14.362503051757812,14.268753051757812,14.325002670288086,1167479.0
+2014-03-09,14.34375286102295,14.90625286102295,14.325002670288086,14.850003242492676,2571359.0
+2014-03-10,14.850003242492676,15.731252670288086,14.756253242492676,15.28125286102295,3505292.0
+2014-03-11,15.262502670288086,15.262502670288086,14.962503433227539,15.09375286102295,2658012.0
+2014-03-12,15.056253433227539,15.150003433227539,15.00000286102295,15.150003433227539,351559.0
+2014-03-13,15.150003433227539,15.150003433227539,15.150003433227539,15.150003433227539,0.0
+2014-03-16,15.150003433227539,15.150003433227539,15.075002670288086,15.075002670288086,718519.0
+2014-03-17,15.075002670288086,15.225003242492676,15.075002670288086,15.150003433227539,809866.0
+2014-03-18,15.168752670288086,15.168752670288086,15.075002670288086,15.168752670288086,1010413.0
+2014-03-19,15.168752670288086,15.168752670288086,14.90625286102295,15.037503242492676,983213.0
+2014-03-20,15.037503242492676,15.037503242492676,14.90625286102295,14.90625286102295,626399.0
+2014-03-23,15.00000286102295,15.00000286102295,14.850003242492676,14.90625286102295,1202439.0
+2014-03-24,14.925003051757812,14.962503433227539,14.700002670288086,14.81250286102295,1076813.0
+2014-03-25,14.850003242492676,14.850003242492676,14.700002670288086,14.81250286102295,935506.0
+2014-03-26,14.81250286102295,14.831253051757812,14.643753051757812,14.681253433227539,1561559.0
+2014-03-27,14.662503242492676,14.71875286102295,14.587503433227539,14.62500286102295,1006479.0
+2014-03-30,14.662503242492676,14.662503242492676,14.475003242492676,14.550003051757812,1682452.0
+2014-03-31,14.550003051757812,15.46875286102295,14.475003242492676,15.450002670288086,3330892.0
+2014-04-01,15.37500286102295,16.125003814697266,15.37500286102295,15.543752670288086,3128239.0
+2014-04-02,15.712503433227539,15.712503433227539,15.600003242492676,15.600003242492676,1753452.0
+2014-04-03,15.75000286102295,16.068754196166992,15.675003051757812,15.93750286102295,2528559.0
+2014-04-06,15.993753433227539,16.125003814697266,15.75000286102295,15.75000286102295,1330373.0
+2014-04-07,15.75000286102295,15.75000286102295,15.131253242492676,15.56250286102295,2225772.0
+2014-04-08,15.56250286102295,15.56250286102295,15.318753242492676,15.37500286102295,1488586.0
+2014-04-09,15.356252670288086,15.412503242492676,15.318753242492676,15.318753242492676,2020012.0
+2014-04-10,15.318753242492676,15.318753242492676,15.075002670288086,15.075002670288086,1130693.0
+2014-04-13,15.075002670288086,15.731252670288086,15.075002670288086,15.37500286102295,2222306.0
+2014-04-14,15.525003433227539,15.543752670288086,15.262502670288086,15.356252670288086,754973.0
+2014-04-15,15.318753242492676,15.412503242492676,15.243753433227539,15.262502670288086,778293.0
+2014-04-16,15.300003051757812,15.300003051757812,15.09375286102295,15.09375286102295,1495506.0
+2014-04-17,15.300003051757812,15.393753051757812,15.075002670288086,15.131253242492676,1462439.0
+2014-04-20,15.206253051757812,15.412503242492676,15.168752670288086,15.337503433227539,811919.0
+2014-04-21,15.262502670288086,15.28125286102295,15.150003433227539,15.225003242492676,1116426.0
+2014-04-22,15.28125286102295,15.300003051757812,15.150003433227539,15.206253051757812,1651972.0
+2014-04-23,15.206253051757812,15.243753433227539,15.150003433227539,15.150003433227539,633133.0
+2014-04-24,15.168752670288086,15.18750286102295,15.056253433227539,15.075002670288086,695986.0
+2014-04-27,15.075002670288086,15.412503242492676,15.075002670288086,15.37500286102295,730373.0
+2014-04-28,15.450002670288086,15.600003242492676,15.225003242492676,15.262502670288086,2520292.0
+2014-04-29,15.356252670288086,15.356252670288086,15.18750286102295,15.18750286102295,1213799.0
+2014-04-30,15.131253242492676,15.150003433227539,15.09375286102295,15.150003433227539,2431972.0
+2014-05-01,15.112503051757812,15.300003051757812,15.112503051757812,15.18750286102295,979933.0
+2014-05-04,15.168752670288086,15.262502670288086,15.168752670288086,15.225003242492676,756519.0
+2014-05-05,15.243753433227539,15.243753433227539,15.075002670288086,15.168752670288086,51248147.0
+2014-05-06,15.150003433227539,15.18750286102295,15.075002670288086,15.09375286102295,2081012.0
+2014-05-07,15.09375286102295,15.131253242492676,15.075002670288086,15.131253242492676,1808199.0
+2014-05-08,15.112503051757812,15.150003433227539,15.09375286102295,15.112503051757812,302479.0
+2014-05-11,15.131253242492676,15.150003433227539,15.075002670288086,15.09375286102295,1316146.0
+2014-05-12,15.09375286102295,15.150003433227539,15.075002670288086,15.131253242492676,697639.0
+2014-05-13,15.112503051757812,15.168752670288086,15.075002670288086,15.09375286102295,483679.0
+2014-05-14,15.112503051757812,15.131253242492676,15.037503242492676,15.056253433227539,826946.0
+2014-05-15,15.075002670288086,15.09375286102295,15.00000286102295,15.037503242492676,1271586.0
+2014-05-18,15.037503242492676,15.056253433227539,14.981252670288086,15.056253433227539,825813.0
+2014-05-19,15.037503242492676,15.037503242492676,14.831253051757812,14.868753433227539,585693.0
+2014-05-20,14.90625286102295,14.962503433227539,14.737503051757812,14.850003242492676,1326519.0
+2014-05-21,14.868753433227539,14.962503433227539,14.850003242492676,14.943753242492676,2127746.0
+2014-05-22,14.962503433227539,15.00000286102295,14.868753433227539,14.868753433227539,720626.0
+2014-05-25,14.850003242492676,14.962503433227539,14.850003242492676,14.943753242492676,1034773.0
+2014-05-26,14.981252670288086,15.300003051757812,14.981252670288086,15.075002670288086,1733172.0
+2014-05-27,15.037503242492676,15.18750286102295,15.00000286102295,15.037503242492676,754706.0
+2014-05-28,15.056253433227539,15.075002670288086,15.00000286102295,15.018753051757812,606239.0
+2014-05-29,15.037503242492676,15.131253242492676,15.037503242492676,15.131253242492676,1741599.0
+2014-06-01,15.150003433227539,15.168752670288086,15.112503051757812,15.150003433227539,941453.0
+2014-06-02,15.150003433227539,15.356252670288086,15.150003433227539,15.262502670288086,1596172.0
+2014-06-03,15.300003051757812,15.393753051757812,15.225003242492676,15.318753242492676,1356666.0
+2014-06-04,15.300003051757812,15.337503433227539,15.168752670288086,15.300003051757812,994106.0
+2014-06-05,15.225003242492676,15.37500286102295,15.225003242492676,15.37500286102295,832199.0
+2014-06-08,15.393753051757812,15.487503051757812,15.318753242492676,15.356252670288086,1393932.0
+2014-06-09,15.37500286102295,15.46875286102295,15.37500286102295,15.393753051757812,1160533.0
+2014-06-10,15.412503242492676,15.46875286102295,15.37500286102295,15.393753051757812,1010346.0
+2014-06-11,15.46875286102295,15.46875286102295,15.37500286102295,15.412503242492676,901733.0
+2014-06-12,15.412503242492676,15.600003242492676,15.393753051757812,15.525003433227539,1493866.0
+2014-06-15,15.262502670288086,15.506253242492676,15.262502670288086,15.356252670288086,674719.0
+2014-06-16,15.37500286102295,15.37500286102295,15.00000286102295,15.243753433227539,356013.0
+2014-06-17,15.225003242492676,15.225003242492676,15.00000286102295,15.075002670288086,564679.0
+2014-06-18,15.112503051757812,15.225003242492676,15.112503051757812,15.112503051757812,460906.0
+2014-06-19,15.18750286102295,15.28125286102295,15.18750286102295,15.262502670288086,267973.0
+2014-06-22,15.300003051757812,15.318753242492676,15.28125286102295,15.300003051757812,310853.0
+2014-06-23,15.243753433227539,15.300003051757812,15.150003433227539,15.243753433227539,263813.0
+2014-06-24,15.168752670288086,15.168752670288086,14.962503433227539,14.981252670288086,660279.0
+2014-06-25,14.981252670288086,15.037503242492676,14.90625286102295,14.943753242492676,1505492.0
+2014-06-26,14.981252670288086,14.981252670288086,14.775003433227539,14.793752670288086,1144266.0
+2014-06-29,14.775003433227539,14.81250286102295,14.737503051757812,14.775003433227539,524613.0
+2014-06-30,14.775003433227539,14.831253051757812,14.700002670288086,14.775003433227539,639453.0
+2014-07-01,14.831253051757812,14.943753242492676,14.793752670288086,14.81250286102295,1270399.0
+2014-07-02,14.868753433227539,14.868753433227539,14.681253433227539,14.700002670288086,2521212.0
+2014-07-03,14.925003051757812,15.112503051757812,14.793752670288086,15.00000286102295,3581292.0
+2014-07-06,14.981252670288086,15.056253433227539,14.831253051757812,15.00000286102295,1664506.0
+2014-07-07,14.925003051757812,15.018753051757812,14.831253051757812,14.925003051757812,1674052.0
+2014-07-08,14.887502670288086,14.90625286102295,14.700002670288086,14.775003433227539,1066933.0
+2014-07-09,14.756253242492676,14.775003433227539,14.606252670288086,14.737503051757812,1741919.0
+2014-07-10,14.737503051757812,14.925003051757812,14.71875286102295,14.925003051757812,1631972.0
+2014-07-13,14.925003051757812,14.981252670288086,14.887502670288086,14.887502670288086,545106.0
+2014-07-14,14.887502670288086,14.90625286102295,14.831253051757812,14.850003242492676,763973.0
+2014-07-15,14.868753433227539,14.925003051757812,14.831253051757812,14.831253051757812,493506.0
+2014-07-16,14.850003242492676,14.850003242492676,14.775003433227539,14.850003242492676,802466.0
+2014-07-17,14.793752670288086,14.81250286102295,14.737503051757812,14.756253242492676,400773.0
+2014-07-20,14.737503051757812,14.793752670288086,14.700002670288086,14.700002670288086,450573.0
+2014-07-21,14.700002670288086,14.71875286102295,14.62500286102295,14.700002670288086,1028519.0
+2014-07-22,14.756253242492676,15.037503242492676,14.700002670288086,14.981252670288086,3275559.0
+2014-07-23,14.925003051757812,15.150003433227539,14.925003051757812,15.112503051757812,1110319.0
+2014-07-24,15.112503051757812,15.168752670288086,15.075002670288086,15.131253242492676,989186.0
+2014-08-03,15.075002670288086,15.300003051757812,15.075002670288086,15.28125286102295,891559.0
+2014-08-04,15.300003051757812,15.525003433227539,15.262502670288086,15.487503051757812,2043866.0
+2014-08-05,15.487503051757812,15.543752670288086,15.356252670288086,15.431253433227539,838013.0
+2014-08-06,15.37500286102295,15.450002670288086,15.28125286102295,15.337503433227539,941293.0
+2014-08-07,15.337503433227539,15.431253433227539,15.28125286102295,15.300003051757812,585746.0
+2014-08-10,15.300003051757812,15.300003051757812,15.225003242492676,15.243753433227539,614746.0
+2014-08-11,15.225003242492676,15.356252670288086,15.225003242492676,15.225003242492676,590319.0
+2014-08-12,15.28125286102295,15.28125286102295,15.206253051757812,15.243753433227539,521813.0
+2014-08-13,15.225003242492676,15.337503433227539,15.225003242492676,15.337503433227539,532266.0
+2014-08-14,15.318753242492676,15.337503433227539,15.262502670288086,15.28125286102295,485959.0
+2014-08-17,15.28125286102295,15.412503242492676,15.28125286102295,15.412503242492676,1129413.0
+2014-08-18,15.412503242492676,15.450002670288086,15.37500286102295,15.37500286102295,950799.0
+2014-08-19,15.37500286102295,15.46875286102295,15.337503433227539,15.412503242492676,609133.0
+2014-08-20,15.37500286102295,15.56250286102295,15.37500286102295,15.525003433227539,1107066.0
+2014-08-21,15.525003433227539,15.675003051757812,15.525003433227539,15.65625286102295,1184826.0
+2014-08-24,15.693753242492676,15.75000286102295,15.637502670288086,15.65625286102295,612693.0
+2014-08-25,15.600003242492676,15.675003051757812,15.337503433227539,15.525003433227539,368959.0
+2014-08-26,15.450002670288086,15.506253242492676,15.450002670288086,15.450002670288086,536653.0
+2014-08-27,15.525003433227539,15.543752670288086,15.412503242492676,15.412503242492676,659559.0
+2014-08-28,15.525003433227539,15.525003433227539,15.356252670288086,15.412503242492676,774719.0
+2014-08-31,15.412503242492676,15.487503051757812,15.412503242492676,15.487503051757812,452586.0
+2014-09-01,15.450002670288086,15.487503051757812,15.431253433227539,15.450002670288086,409773.0
+2014-09-02,15.450002670288086,15.487503051757812,15.393753051757812,15.393753051757812,544693.0
+2014-09-03,15.412503242492676,15.46875286102295,15.37500286102295,15.37500286102295,1033586.0
+2014-09-04,15.37500286102295,15.393753051757812,15.243753433227539,15.393753051757812,1290479.0
+2014-09-07,15.37500286102295,15.37500286102295,15.262502670288086,15.300003051757812,1457119.0
+2014-09-08,15.300003051757812,15.412503242492676,15.300003051757812,15.37500286102295,1123039.0
+2014-09-09,15.412503242492676,15.431253433227539,15.300003051757812,15.431253433227539,904559.0
+2014-09-10,15.412503242492676,15.46875286102295,15.300003051757812,15.37500286102295,1128639.0
+2014-09-11,15.337503433227539,15.393753051757812,15.337503433227539,15.37500286102295,475279.0
+2014-09-14,15.37500286102295,15.431253433227539,15.300003051757812,15.300003051757812,734946.0
+2014-09-15,15.300003051757812,15.356252670288086,15.300003051757812,15.318753242492676,912639.0
+2014-09-16,15.337503433227539,15.487503051757812,15.318753242492676,15.450002670288086,1101906.0
+2014-09-17,15.506253242492676,15.506253242492676,15.37500286102295,15.37500286102295,970479.0
+2014-09-18,15.46875286102295,15.487503051757812,15.337503433227539,15.37500286102295,492533.0
+2014-09-21,15.37500286102295,15.487503051757812,15.37500286102295,15.431253433227539,466079.0
+2014-09-22,15.337503433227539,15.393753051757812,15.300003051757812,15.356252670288086,1430412.0
+2014-09-24,15.318753242492676,15.318753242492676,15.056253433227539,15.150003433227539,1164946.0
+2014-09-25,15.150003433227539,15.168752670288086,15.075002670288086,15.112503051757812,1513599.0
+2014-09-28,15.075002670288086,15.112503051757812,15.056253433227539,15.09375286102295,632546.0
+2014-09-29,15.09375286102295,15.168752670288086,15.056253433227539,15.150003433227539,891013.0
+2014-09-30,15.150003433227539,15.168752670288086,15.075002670288086,15.112503051757812,1172719.0
+2014-10-01,15.037503242492676,15.28125286102295,15.018753051757812,15.28125286102295,1024146.0
+2014-10-02,15.18750286102295,15.225003242492676,15.075002670288086,15.206253051757812,533186.0
+2014-10-12,15.037503242492676,15.037503242492676,14.662503242492676,14.775003433227539,1092293.0
+2014-10-13,14.981252670288086,14.981252670288086,14.606252670288086,14.681253433227539,3414052.0
+2014-10-14,14.662503242492676,14.662503242492676,14.175003051757812,14.25000286102295,1273533.0
+2014-10-15,14.287503242492676,14.287503242492676,13.650003433227539,13.762502670288086,1551506.0
+2014-10-16,13.650003433227539,13.68750286102295,13.12500286102295,13.575002670288086,1878919.0
+2014-10-19,14.025003433227539,14.25000286102295,13.950002670288086,14.212503433227539,1728879.0
+2014-10-20,14.606252670288086,14.606252670288086,14.325002670288086,14.325002670288086,1055106.0
+2014-10-21,14.381253242492676,14.400003433227539,14.025003433227539,14.231252670288086,1951386.0
+2014-10-22,14.268753051757812,14.325002670288086,14.175003051757812,14.25000286102295,1276213.0
+2014-10-23,14.231252670288086,14.306253433227539,14.137502670288086,14.231252670288086,602333.0
+2014-10-26,14.325002670288086,14.53125286102295,14.25000286102295,14.512502670288086,747679.0
+2014-10-27,14.550003051757812,14.568753242492676,14.400003433227539,14.550003051757812,705946.0
+2014-10-28,14.568753242492676,14.606252670288086,14.475003242492676,14.606252670288086,888719.0
+2014-10-29,14.587503433227539,14.606252670288086,14.493753433227539,14.550003051757812,629359.0
+2014-10-30,14.475003242492676,14.475003242492676,14.175003051757812,14.193753242492676,919253.0
+2014-11-02,14.268753051757812,14.43750286102295,14.268753051757812,14.400003433227539,726813.0
+2014-11-03,14.306253433227539,14.475003242492676,14.306253433227539,14.400003433227539,413666.0
+2014-11-04,14.362503051757812,14.362503051757812,14.15625286102295,14.287503242492676,774066.0
+2014-11-05,13.950002670288086,14.06250286102295,13.87500286102295,14.06250286102295,950933.0
+2014-11-06,14.100003242492676,14.100003242492676,13.912503242492676,13.931253433227539,1711986.0
+2014-11-09,13.950002670288086,14.15625286102295,13.950002670288086,14.06250286102295,1042373.0
+2014-11-10,14.118753433227539,14.175003051757812,14.118753433227539,14.118753433227539,505426.0
+2014-11-11,14.137502670288086,14.137502670288086,14.025003433227539,14.025003433227539,207773.0
+2014-11-12,14.025003433227539,14.025003433227539,13.762502670288086,13.893753051757812,525279.0
+2014-11-13,13.856252670288086,13.893753051757812,13.837503433227539,13.837503433227539,232279.0
+2014-11-16,13.818753242492676,13.818753242492676,13.50000286102295,13.575002670288086,570533.0
+2014-11-17,13.537503242492676,13.537503242492676,13.237503051757812,13.275003433227539,781866.0
+2014-11-18,13.350003242492676,13.518753051757812,13.331253051757812,13.443753242492676,458906.0
+2014-11-19,13.462503433227539,13.725003242492676,13.462503433227539,13.68750286102295,542786.0
+2014-11-20,13.650003433227539,13.725003242492676,13.650003433227539,13.668752670288086,183306.0
+2014-11-23,13.743753433227539,14.025003433227539,13.743753433227539,14.006253242492676,388253.0
+2014-11-24,14.025003433227539,14.25000286102295,14.025003433227539,14.15625286102295,876719.0
+2014-11-25,14.137502670288086,14.212503433227539,13.893753051757812,14.006253242492676,507653.0
+2014-11-26,14.06250286102295,14.081253051757812,13.518753051757812,14.081253051757812,1552906.0
+2014-11-27,14.006253242492676,14.025003433227539,13.87500286102295,14.006253242492676,636319.0
+2014-11-30,13.50000286102295,13.612503051757812,13.350003242492676,13.612503051757812,2249932.0
+2014-12-01,13.443753242492676,13.762502670288086,13.443753242492676,13.556253433227539,2113052.0
+2014-12-02,13.59375286102295,13.837503433227539,13.59375286102295,13.725003242492676,475773.0
+2014-12-03,13.800003051757812,13.893753051757812,13.800003051757812,13.837503433227539,314173.0
+2014-12-04,13.893753051757812,14.025003433227539,13.762502670288086,13.950002670288086,385146.0
+2014-12-07,13.912503242492676,13.950002670288086,13.818753242492676,13.950002670288086,394466.0
+2014-12-08,13.950002670288086,13.96875286102295,13.856252670288086,13.856252670288086,861853.0
+2014-12-09,13.87500286102295,13.87500286102295,13.556253433227539,13.612503051757812,877293.0
+2014-12-10,13.650003433227539,13.650003433227539,13.50000286102295,13.50000286102295,558626.0
+2014-12-11,13.275003433227539,13.443753242492676,13.200002670288086,13.443753242492676,2771905.0
+2014-12-14,13.350003242492676,13.68750286102295,13.331253051757812,13.650003433227539,1076599.0
+2014-12-15,13.612503051757812,13.650003433227539,13.443753242492676,13.518753051757812,1368772.0
+2014-12-16,13.50000286102295,13.50000286102295,12.525003433227539,12.525003433227539,2159346.0
+2014-12-17,12.525003433227539,13.03125286102295,12.37500286102295,12.900003433227539,1325706.0
+2014-12-18,13.087503433227539,14.025003433227539,13.087503433227539,13.818753242492676,2582186.0
+2014-12-21,13.950002670288086,14.118753433227539,13.837503433227539,13.87500286102295,1612506.0
+2014-12-22,13.893753051757812,13.893753051757812,13.668752670288086,13.837503433227539,795893.0
+2014-12-23,13.837503433227539,13.950002670288086,13.837503433227539,13.950002670288086,675413.0
+2014-12-24,13.87500286102295,14.325002670288086,13.818753242492676,14.325002670288086,1131093.0
+2014-12-25,14.212503433227539,14.381253242492676,14.175003051757812,14.325002670288086,1010586.0
+2014-12-28,14.34375286102295,14.606252670288086,14.34375286102295,14.43750286102295,1622879.0
+2014-12-29,14.475003242492676,14.606252670288086,14.475003242492676,14.587503433227539,1333093.0
+2014-12-30,14.550003051757812,14.550003051757812,14.325002670288086,14.381253242492676,3181292.0
+2014-12-31,14.400003433227539,14.400003433227539,13.87500286102295,13.87500286102295,1714919.0
+2015-01-01,13.987503051757812,13.987503051757812,13.818753242492676,13.856252670288086,880199.0
+2015-01-04,13.87500286102295,13.87500286102295,13.78125286102295,13.837503433227539,143039.0
+2015-01-05,13.800003051757812,13.800003051757812,13.12500286102295,13.368753433227539,882319.0
+2015-01-06,13.275003433227539,13.275003433227539,12.75000286102295,13.03125286102295,1977799.0
+2015-01-07,12.956253051757812,13.143753051757812,12.900003433227539,12.93750286102295,2717519.0
+2015-01-08,13.87500286102295,13.87500286102295,13.50000286102295,13.725003242492676,986226.0
+2015-01-11,13.725003242492676,13.762502670288086,13.425003051757812,13.68750286102295,959053.0
+2015-01-12,13.68750286102295,13.743753433227539,13.650003433227539,13.68750286102295,788426.0
+2015-01-13,13.518753051757812,14.268753051757812,13.50000286102295,14.137502670288086,1618799.0
+2015-01-14,14.175003051757812,14.175003051757812,13.950002670288086,14.06250286102295,704173.0
+2015-01-15,14.025003433227539,14.100003242492676,13.931253433227539,13.931253433227539,365586.0
+2015-01-18,13.987503051757812,14.025003433227539,13.725003242492676,13.87500286102295,1582359.0
+2015-01-19,13.87500286102295,13.912503242492676,13.800003051757812,13.912503242492676,238653.0
+2015-01-20,13.87500286102295,13.931253433227539,13.762502670288086,13.931253433227539,441133.0
+2015-01-21,13.856252670288086,14.325002670288086,13.837503433227539,14.175003051757812,1713906.0
+2015-01-22,13.96875286102295,14.25000286102295,13.96875286102295,14.212503433227539,3049759.0
+2015-01-26,14.306253433227539,14.400003433227539,14.175003051757812,14.25000286102295,691013.0
+2015-01-27,14.231252670288086,14.34375286102295,14.193753242492676,14.34375286102295,1270546.0
+2015-01-28,14.34375286102295,14.550003051757812,14.287503242492676,14.493753433227539,1814226.0
+2015-01-29,14.456253051757812,14.475003242492676,14.418752670288086,14.43750286102295,1333226.0
+2015-02-01,15.506253242492676,15.75000286102295,15.28125286102295,15.300003051757812,8554077.0
+2015-02-02,15.300003051757812,15.712503433227539,15.300003051757812,15.693753242492676,4159385.0
+2015-02-03,15.675003051757812,15.693753242492676,15.28125286102295,15.28125286102295,1671812.0
+2015-02-04,15.243753433227539,15.300003051757812,15.037503242492676,15.056253433227539,1513772.0
+2015-02-05,15.150003433227539,15.37500286102295,15.150003433227539,15.262502670288086,2509346.0
+2015-02-08,15.356252670288086,15.37500286102295,15.300003051757812,15.37500286102295,829613.0
+2015-02-09,15.37500286102295,15.37500286102295,15.150003433227539,15.243753433227539,1158506.0
+2015-02-10,15.412503242492676,15.412503242492676,15.150003433227539,15.37500286102295,1620132.0
+2015-02-11,15.300003051757812,15.318753242492676,15.262502670288086,15.28125286102295,1682212.0
+2015-02-12,15.300003051757812,15.300003051757812,15.206253051757812,15.225003242492676,1947266.0
+2015-02-15,15.300003051757812,15.450002670288086,15.28125286102295,15.431253433227539,1778732.0
+2015-02-16,15.431253433227539,15.487503051757812,15.37500286102295,15.450002670288086,1265399.0
+2015-02-17,15.37500286102295,15.487503051757812,15.37500286102295,15.450002670288086,800466.0
+2015-02-18,15.450002670288086,15.46875286102295,15.318753242492676,15.356252670288086,789413.0
+2015-02-19,15.318753242492676,15.318753242492676,15.09375286102295,15.09375286102295,2141266.0
+2015-02-22,15.075002670288086,15.18750286102295,15.075002670288086,15.150003433227539,757626.0
+2015-02-23,15.168752670288086,15.168752670288086,15.00000286102295,15.056253433227539,1328719.0
+2015-02-24,15.00000286102295,15.075002670288086,14.943753242492676,15.075002670288086,1434066.0
+2015-02-25,15.056253433227539,15.112503051757812,15.00000286102295,15.080253601074219,1382492.0
+2015-02-26,15.056253433227539,15.131253242492676,15.018753051757812,15.114752769470215,902813.0
+2015-03-01,15.056253433227539,15.225003242492676,15.037503242492676,15.166502952575684,257346.0
+2015-03-02,15.131253242492676,15.28125286102295,15.131253242492676,15.270752906799316,707519.0
+2015-03-03,15.243753433227539,15.450002670288086,15.243753433227539,15.43275260925293,955839.0
+2015-03-04,15.412503242492676,15.487503051757812,15.393753051757812,15.450002670288086,486786.0
+2015-03-05,15.393753051757812,15.487503051757812,15.393753051757812,15.487503051757812,621666.0
+2015-03-08,15.46875286102295,15.637502670288086,15.46875286102295,15.637502670288086,1117999.0
+2015-03-09,15.46875286102295,15.637502670288086,15.46875286102295,15.637502670288086,1117999.0
+2015-03-10,15.637502670288086,15.675003051757812,15.56250286102295,15.618753433227539,865119.0
+2015-03-11,15.65625286102295,15.693753242492676,15.618753433227539,15.618753433227539,908279.0
+2015-03-12,15.637502670288086,15.956253051757812,15.637502670288086,15.900003433227539,2489639.0
+2015-03-15,15.93750286102295,16.631254196166992,15.93750286102295,16.406253814697266,3538465.0
+2015-03-16,16.443754196166992,16.443754196166992,15.900003433227539,16.050003051757812,1447906.0
+2015-03-17,15.918752670288086,16.08750343322754,15.881253242492676,16.01250457763672,776146.0
+2015-03-18,15.75000286102295,15.900003433227539,15.37500286102295,15.525003433227539,2223786.0
+2015-03-19,15.768753051757812,16.068754196166992,15.768753051757812,16.068754196166992,897733.0
+2015-03-22,16.08750343322754,16.425003051757812,16.08750343322754,16.406253814697266,631226.0
+2015-03-23,16.500003814697266,16.631254196166992,16.27500343322754,16.57500457763672,854386.0
+2015-03-24,16.57500457763672,16.57500457763672,16.143753051757812,16.27500343322754,781826.0
+2015-03-25,16.20000457763672,16.20000457763672,15.787503242492676,15.975003242492676,1661692.0
+2015-03-26,15.600003242492676,15.825002670288086,15.450002670288086,15.825002670288086,3335732.0
+2015-03-29,16.425003051757812,16.425003051757812,16.27500343322754,16.350004196166992,780399.0
+2015-03-30,16.143753051757812,16.593753814697266,16.143753051757812,16.500003814697266,1575132.0
+2015-03-31,16.57500457763672,17.02500343322754,16.443754196166992,16.443754196166992,1586586.0
+2015-04-01,16.46250343322754,16.48125457763672,16.125003814697266,16.36875343322754,975466.0
+2015-04-02,16.312503814697266,16.46250343322754,16.312503814697266,16.38750457763672,1471306.0
+2015-04-05,16.36875343322754,16.36875343322754,16.068754196166992,16.20000457763672,325759.0
+2015-04-06,16.20000457763672,16.350004196166992,15.93750286102295,15.956253051757812,1133373.0
+2015-04-07,15.975003242492676,16.20000457763672,15.975003242492676,16.162504196166992,529026.0
+2015-04-08,16.425003051757812,16.968753814697266,16.425003051757812,16.631254196166992,2065332.0
+2015-04-09,16.350004196166992,17.40000343322754,16.350004196166992,17.287504196166992,3385479.0
+2015-04-12,17.250003814697266,17.40000343322754,16.912504196166992,17.02500343322754,988319.0
+2015-04-13,17.156253814697266,17.175003051757812,16.93125343322754,16.93125343322754,831093.0
+2015-04-14,16.93125343322754,17.100004196166992,16.875003814697266,17.100004196166992,2129399.0
+2015-04-15,17.006254196166992,17.437503814697266,16.987503051757812,17.287504196166992,1147879.0
+2015-04-16,17.32500457763672,17.70000457763672,16.987503051757812,17.04375457763672,1072279.0
+2015-04-19,17.32500457763672,17.58750343322754,17.32500457763672,17.475004196166992,1620466.0
+2015-04-20,17.625003814697266,17.625003814697266,17.40000343322754,17.550003051757812,668666.0
+2015-04-21,17.193754196166992,17.475004196166992,17.193754196166992,17.40000343322754,747506.0
+2015-04-22,17.41875457763672,17.625003814697266,17.41875457763672,17.625003814697266,526293.0
+2015-04-23,17.568754196166992,17.68125343322754,17.568754196166992,17.625003814697266,197426.0
+2015-04-26,17.625003814697266,17.96250343322754,17.625003814697266,17.93850326538086,1214346.0
+2015-04-27,18.000003814697266,18.07500457763672,17.550003051757812,17.613004684448242,967919.0
+2015-04-28,17.662504196166992,17.662504196166992,17.175003051757812,17.246253967285156,2041466.0
+2015-04-29,17.381254196166992,17.51250457763672,17.100004196166992,17.364004135131836,841933.0
+2015-04-30,17.40000343322754,17.40000343322754,17.193754196166992,17.23050308227539,367493.0
+2015-05-03,17.250003814697266,17.250003814697266,16.875003814697266,16.941753387451172,956426.0
+2015-05-04,17.02500343322754,17.13750457763672,16.987503051757812,17.02500343322754,168626.0
+2015-05-05,17.13750457763672,17.13750457763672,16.875003814697266,17.02500343322754,878213.0
+2015-05-06,17.02500343322754,17.362503051757812,17.02500343322754,17.214004516601562,624119.0
+2015-05-07,17.175003051757812,17.381254196166992,17.156253814697266,17.32425308227539,345266.0
+2015-05-10,17.381254196166992,17.41875457763672,17.21250343322754,17.32500457763672,488479.0
+2015-05-11,17.32500457763672,17.41875457763672,17.175003051757812,17.176504135131836,871053.0
+2015-05-12,17.100004196166992,17.13750457763672,17.081253051757812,17.082754135131836,704893.0
+2015-05-13,17.13750457763672,17.23125457763672,17.02500343322754,17.081253051757812,329773.0
+2015-05-14,17.13750457763672,17.13750457763672,17.062503814697266,17.062503814697266,542746.0
+2015-05-17,17.062503814697266,17.11875343322754,16.95000457763672,17.075254440307617,1163813.0
+2015-05-18,17.02500343322754,17.21250343322754,17.006254196166992,17.100004196166992,312986.0
+2015-05-19,17.193754196166992,17.250003814697266,17.13750457763672,17.243253707885742,619586.0
+2015-05-20,17.250003814697266,17.40000343322754,17.156253814697266,17.358003616333008,520586.0
+2015-05-21,17.250003814697266,17.51250457763672,17.100004196166992,17.448753356933594,589893.0
+2015-05-24,17.475004196166992,17.475004196166992,17.175003051757812,17.333253860473633,552053.0
+2015-05-25,17.268753051757812,17.268753051757812,17.100004196166992,17.13750457763672,531466.0
+2015-05-26,17.21250343322754,17.40000343322754,17.175003051757812,17.228254318237305,740599.0
+2015-05-27,17.23125457763672,17.287504196166992,17.23125457763672,17.250003814697266,238973.0
+2015-05-28,17.175003051757812,17.287504196166992,17.175003051757812,17.276254653930664,455906.0
+2015-05-31,17.23125457763672,17.250003814697266,17.100004196166992,17.175003051757812,817359.0
+2015-06-01,17.193754196166992,17.193754196166992,17.11875343322754,17.175003051757812,281186.0
+2015-06-02,17.23125457763672,17.381254196166992,17.100004196166992,17.3542537689209,587266.0
+2015-06-03,17.40000343322754,17.40000343322754,17.175003051757812,17.250003814697266,40252056.0
+2015-06-04,17.362503051757812,17.362503051757812,17.175003051757812,17.250003814697266,94266.0
+2015-06-07,17.175003051757812,17.250003814697266,17.156253814697266,17.21250343322754,138453.0
+2015-06-08,17.175003051757812,17.250003814697266,17.13750457763672,17.180253982543945,104919.0
+2015-06-09,17.11875343322754,17.11875343322754,16.875003814697266,16.939504623413086,2123839.0
+2015-06-10,16.987503051757812,17.11875343322754,16.93125343322754,17.076753616333008,479493.0
+2015-06-11,17.175003051757812,17.23125457763672,16.987503051757812,17.167503356933594,541506.0
+2015-06-14,17.02500343322754,17.381254196166992,17.02500343322754,17.353504180908203,514186.0
+2015-06-15,17.40000343322754,17.41875457763672,17.250003814697266,17.2552547454834,551839.0
+2015-06-16,17.175003051757812,17.175003051757812,16.968753814697266,17.038503646850586,1760826.0
+2015-06-17,17.13750457763672,17.13750457763672,16.95000457763672,16.96950340270996,803813.0
+2015-06-18,16.968753814697266,16.968753814697266,16.800003051757812,16.8487548828125,757746.0
+2015-06-21,16.83750343322754,17.062503814697266,16.725004196166992,16.85250473022461,755533.0
+2015-06-22,16.800003051757812,16.85625457763672,16.631254196166992,16.677753448486328,1073279.0
+2015-06-23,16.706253051757812,16.74375343322754,16.55625343322754,16.57125473022461,1957132.0
+2015-06-24,16.57500457763672,16.687503814697266,16.55625343322754,16.687503814697266,386319.0
+2015-06-25,16.74375343322754,16.781253814697266,16.687503814697266,16.741504669189453,690759.0
+2015-06-28,16.781253814697266,16.781253814697266,16.500003814697266,16.687503814697266,627039.0
+2015-06-29,16.500003814697266,16.725004196166992,16.500003814697266,16.59825325012207,806453.0
+2015-06-30,16.425003051757812,16.57500457763672,16.350004196166992,16.569753646850586,1147613.0
+2015-07-01,16.425003051757812,16.74375343322754,16.350004196166992,16.632003784179688,289359.0
+2015-07-02,16.65000343322754,16.893753051757812,16.65000343322754,16.844253540039062,944786.0
+2015-07-05,16.83750343322754,17.475004196166992,16.74375343322754,17.262004852294922,941866.0
+2015-07-06,17.156253814697266,17.456253051757812,17.156253814697266,17.43900489807129,1070519.0
+2015-07-07,17.250003814697266,17.437503814697266,17.23125457763672,17.268003463745117,1049639.0
+2015-07-08,17.250003814697266,17.250003814697266,16.800003051757812,16.836753845214844,296386.0
+2015-07-09,16.725004196166992,16.800003051757812,16.57500457763672,16.69575309753418,1268186.0
+2015-07-12,16.74375343322754,17.04375457763672,16.725004196166992,16.80225372314453,1064439.0
+2015-07-13,16.818754196166992,16.93125343322754,16.818754196166992,16.875003814697266,63266.0
+2015-07-14,16.83750343322754,16.93125343322754,16.800003051757812,16.800003051757812,283706.0
+2015-07-15,16.83750343322754,16.95000457763672,16.83750343322754,16.884754180908203,228239.0
+2015-07-19,16.884754180908203,16.884754180908203,16.884754180908203,16.884754180908203,0.0
+2015-07-20,16.884754180908203,16.884754180908203,16.884754180908203,16.884754180908203,0.0
+2015-07-21,16.884754180908203,16.884754180908203,16.884754180908203,16.884754180908203,0.0
+2015-07-22,16.875003814697266,16.95000457763672,16.875003814697266,16.943254470825195,167026.0
+2015-07-23,16.93125343322754,16.93125343322754,16.875003814697266,16.875003814697266,101453.0
+2015-07-26,16.800003051757812,16.83750343322754,16.725004196166992,16.73850440979004,216999.0
+2015-07-27,16.800003051757812,16.800003051757812,16.443754196166992,16.463254928588867,430639.0
+2015-07-28,16.46250343322754,16.46250343322754,16.237503051757812,16.23975372314453,1410386.0
+2015-07-29,16.331253051757812,16.331253051757812,16.125003814697266,16.134004592895508,1160599.0
+2015-07-30,16.162504196166992,16.162504196166992,15.84375286102295,15.859502792358398,422359.0
+2015-08-02,15.84375286102295,15.84375286102295,15.412503242492676,15.524252891540527,1266799.0
+2015-08-03,15.600003242492676,15.618753433227539,15.450002670288086,15.525003433227539,995426.0
+2015-08-04,15.487503051757812,15.525003433227539,15.337503433227539,15.382502555847168,697159.0
+2015-08-05,15.450002670288086,15.600003242492676,15.450002670288086,15.523503303527832,582493.0
+2015-08-06,15.506253242492676,15.543752670288086,15.450002670288086,15.528002738952637,731026.0
+2015-08-09,15.412503242492676,15.825002670288086,15.37500286102295,15.819003105163574,387959.0
+2015-08-10,15.93750286102295,16.500003814697266,15.900003433227539,16.281003952026367,1016759.0
+2015-08-11,16.350004196166992,16.36875343322754,16.18125343322754,16.350004196166992,1377692.0
+2015-08-12,16.331253051757812,16.331253051757812,16.10625457763672,16.19775390625,525426.0
+2015-08-13,16.162504196166992,16.218753814697266,16.143753051757812,16.163253784179688,160853.0
+2015-08-16,16.143753051757812,16.18125343322754,16.08750343322754,16.154254913330078,339919.0
+2015-08-17,16.050003051757812,16.125003814697266,16.031253814697266,16.08225440979004,756933.0
+2015-08-18,16.050003051757812,16.050003051757812,15.37500286102295,15.795002937316895,1979306.0
+2015-08-19,15.75000286102295,15.768753051757812,15.450002670288086,15.69825267791748,1390559.0
+2015-08-20,15.450002670288086,16.143753051757812,15.168752670288086,16.037254333496094,1707319.0
+2015-08-23,15.243753433227539,15.525003433227539,15.075002670288086,15.123003005981445,1727572.0
+2015-08-24,15.131253242492676,15.28125286102295,13.706253051757812,13.762502670288086,3535865.0
+2015-08-25,13.800003051757812,14.287503242492676,13.725003242492676,13.8592529296875,4835745.0
+2015-08-26,13.950002670288086,13.950002670288086,13.518753051757812,13.720502853393555,3030719.0
+2015-08-27,13.912503242492676,14.62500286102295,13.818753242492676,14.225253105163574,3552265.0
+2015-08-30,14.62500286102295,14.81250286102295,14.287503242492676,14.32425308227539,1425199.0
+2015-08-31,14.381253242492676,14.381253242492676,13.800003051757812,13.857752799987793,1282959.0
+2015-09-01,13.893753051757812,14.212503433227539,13.893753051757812,14.045252799987793,2334572.0
+2015-09-02,14.025003433227539,14.025003433227539,13.650003433227539,13.746003150939941,1170839.0
+2015-09-03,13.837503433227539,14.100003242492676,13.837503433227539,13.89525318145752,811799.0
+2015-09-06,13.818753242492676,13.818753242492676,13.50000286102295,13.512002944946289,1411386.0
+2015-09-07,13.537503242492676,13.537503242492676,13.237503051757812,13.326003074645996,1802252.0
+2015-09-08,13.293752670288086,13.293752670288086,13.012502670288086,13.081502914428711,1842679.0
+2015-09-09,13.275003433227539,13.443753242492676,13.200002670288086,13.238252639770508,3414825.0
+2015-09-10,13.200002670288086,13.256253242492676,13.12500286102295,13.212753295898438,905506.0
+2015-09-13,13.275003433227539,13.612503051757812,13.275003433227539,13.558503150939941,1358426.0
+2015-09-14,13.50000286102295,13.818753242492676,13.481252670288086,13.526252746582031,759466.0
+2015-09-15,13.518753051757812,13.537503242492676,13.387502670288086,13.428003311157227,691146.0
+2015-09-16,13.50000286102295,13.68750286102295,13.200002670288086,13.310253143310547,457653.0
+2015-09-17,13.331253051757812,13.743753433227539,13.275003433227539,13.649252891540527,1566239.0
+2015-09-20,13.725003242492676,13.725003242492676,13.556253433227539,13.599753379821777,547253.0
+2015-09-21,13.650003433227539,13.78125286102295,13.650003433227539,13.739253044128418,891413.0
+2015-09-27,13.739253044128418,13.739253044128418,13.739253044128418,13.739253044128418,0.0
+2015-09-28,13.739253044128418,13.739253044128418,13.739253044128418,13.739253044128418,0.0
+2015-09-29,13.706253051757812,13.706253051757812,13.575002670288086,13.593003273010254,866266.0
+2015-09-30,13.59375286102295,13.59375286102295,13.481252670288086,13.491752624511719,475773.0
+2015-10-01,13.50000286102295,13.518753051757812,13.331253051757812,13.39425277709961,197733.0
+2015-10-04,13.387502670288086,13.387502670288086,13.200002670288086,13.350003242492676,735079.0
+2015-10-05,13.40625286102295,13.612503051757812,13.40625286102295,13.537503242492676,690866.0
+2015-10-06,13.556253433227539,13.87500286102295,13.556253433227539,13.685253143310547,1082466.0
+2015-10-07,13.743753433227539,13.856252670288086,13.68750286102295,13.806753158569336,750053.0
+2015-10-08,13.950002670288086,14.100003242492676,13.87500286102295,13.893753051757812,959013.0
+2015-10-11,14.025003433227539,14.100003242492676,13.950002670288086,14.025003433227539,1408372.0
+2015-10-12,14.025003433227539,14.025003433227539,13.800003051757812,13.842753410339355,664573.0
+2015-10-13,13.800003051757812,13.856252670288086,13.725003242492676,13.856252670288086,640253.0
+2015-10-14,13.837503433227539,13.837503433227539,13.725003242492676,13.791003227233887,308613.0
+2015-10-15,13.800003051757812,13.800003051757812,13.650003433227539,13.71975326538086,786839.0
+2015-10-18,13.762502670288086,13.800003051757812,13.50000286102295,13.530753135681152,690066.0
+2015-10-19,13.631253242492676,13.706253051757812,13.556253433227539,13.648503303527832,596386.0
+2015-10-20,13.650003433227539,13.650003433227539,13.443753242492676,13.473003387451172,380706.0
+2015-10-21,13.443753242492676,13.556253433227539,13.40625286102295,13.518003463745117,732359.0
+2015-10-22,13.50000286102295,13.631253242492676,13.425003051757812,13.609502792358398,1944586.0
+2015-10-25,13.556253433227539,13.556253433227539,13.331253051757812,13.333502769470215,443079.0
+2015-10-26,13.275003433227539,13.275003433227539,12.75000286102295,12.849753379821777,1801799.0
+2015-10-27,12.900003433227539,12.993753433227539,12.37500286102295,12.487503051757812,2987932.0
+2015-10-28,12.525003433227539,12.675003051757812,12.150003433227539,12.341253280639648,3123679.0
+2015-10-29,12.28125286102295,12.337503433227539,12.09375286102295,12.15150260925293,11691717.0
+2015-11-01,12.150003433227539,12.225003242492676,12.018753051757812,12.160503387451172,924439.0
+2015-11-02,12.28125286102295,12.28125286102295,12.18750286102295,12.225003242492676,503666.0
+2015-11-03,12.225003242492676,12.225003242492676,11.587501525878906,11.76975154876709,2134146.0
+2015-11-04,11.79375171661377,11.925002098083496,11.66250228881836,11.835001945495605,2598772.0
+2015-11-05,11.775001525878906,11.85000228881836,11.70000171661377,11.703751564025879,885239.0
+2015-11-08,11.66250228881836,11.906251907348633,11.625001907348633,11.879252433776855,520239.0
+2015-11-09,12.150003433227539,12.225003242492676,11.962501525878906,12.160503387451172,1365932.0
+2015-11-10,12.150003433227539,12.206253051757812,11.925002098083496,11.96550178527832,1044933.0
+2015-11-11,12.037503242492676,12.131253242492676,11.925002098083496,12.001502990722656,1498212.0
+2015-11-12,12.00000286102295,12.18750286102295,12.00000286102295,12.0442533493042,452999.0
+2015-11-15,11.962501525878906,11.962501525878906,11.718751907348633,11.812501907348633,763213.0
+2015-11-16,11.85000228881836,11.88750171661377,11.79375171661377,11.835001945495605,93266.0
+2015-11-17,11.906251907348633,11.906251907348633,11.831252098083496,11.812501907348633,26586.0
+2015-11-18,11.775001525878906,11.85000228881836,11.75625228881836,11.775752067565918,283626.0
+2015-11-19,11.775001525878906,11.962501525878906,11.775001525878906,11.915251731872559,807479.0
+2015-11-22,11.906251907348633,12.300003051757812,11.906251907348633,12.284253120422363,1497692.0
+2015-11-23,12.28125286102295,12.28125286102295,12.18750286102295,12.247503280639648,828479.0
+2015-11-24,12.28125286102295,12.393753051757812,12.28125286102295,12.375753402709961,1719092.0
+2015-11-25,12.37500286102295,12.393753051757812,12.318753242492676,12.366752624511719,1270159.0
+2015-11-26,12.37500286102295,12.412503242492676,12.318753242492676,12.318753242492676,499106.0
+2015-11-29,12.300003051757812,12.300003051757812,12.075002670288086,12.089253425598145,998746.0
+2015-11-30,12.09375286102295,12.168752670288086,11.831252098083496,11.878501892089844,1466479.0
+2015-12-01,11.925002098083496,11.925002098083496,11.718751907348633,11.817002296447754,2348186.0
+2015-12-02,11.831252098083496,11.925002098083496,11.775001525878906,11.907002449035645,514399.0
+2015-12-03,11.906251907348633,11.962501525878906,11.906251907348633,11.925002098083496,564466.0
+2015-12-06,11.906251907348633,11.962501525878906,11.906251907348633,11.925002098083496,404159.0
+2015-12-07,11.906251907348633,12.225003242492676,11.906251907348633,12.162753105163574,1464306.0
+2015-12-08,12.075002670288086,12.18750286102295,11.79375171661377,11.928751945495605,2950239.0
+2015-12-09,11.925002098083496,12.037503242492676,11.85000228881836,11.877752304077148,1617346.0
+2015-12-10,11.812501907348633,12.00000286102295,11.812501907348633,11.901001930236816,2248652.0
+2015-12-13,11.775001525878906,11.775001525878906,11.437501907348633,11.53275203704834,2514599.0
+2015-12-14,11.625001907348633,11.775001525878906,11.51250171661377,11.550002098083496,1586346.0
+2015-12-15,11.625001907348633,11.775001525878906,11.51250171661377,11.621252059936523,1490626.0
+2015-12-16,11.681251525878906,11.737502098083496,11.400001525878906,11.47275161743164,1069746.0
+2015-12-17,11.456252098083496,11.681251525878906,11.456252098083496,11.647501945495605,1296933.0
+2015-12-20,11.587501525878906,11.60625171661377,11.47500228881836,11.555252075195312,489773.0
+2015-12-21,11.625001907348633,11.625001907348633,11.51250171661377,11.511001586914062,591013.0
+2015-12-22,11.531251907348633,11.79375171661377,11.531251907348633,11.739002227783203,602879.0
+2015-12-23,11.868751525878906,12.037503242492676,11.812501907348633,11.837251663208008,871346.0
+2015-12-24,11.88750171661377,12.09375286102295,11.88750171661377,11.956501960754395,495253.0
+2015-12-27,11.98125171661377,12.112503051757812,11.94375228881836,12.096753120422363,471973.0
+2015-12-28,12.112503051757812,12.112503051757812,12.018753051757812,12.075002670288086,344626.0
+2015-12-29,12.037503242492676,12.075002670288086,11.85000228881836,11.96550178527832,536039.0
+2015-12-30,11.962501525878906,12.037503242492676,11.906251907348633,11.96550178527832,1488066.0
+2015-12-31,11.925002098083496,12.00000286102295,11.88750171661377,11.994751930236816,984586.0
+2016-01-03,12.037503242492676,12.056253433227539,11.88750171661377,11.906251907348633,367719.0
+2016-01-04,11.925002098083496,11.925002098083496,11.831252098083496,11.83800220489502,814586.0
+2016-01-05,11.85000228881836,11.85000228881836,11.60625171661377,11.677501678466797,1296599.0
+2016-01-06,11.643752098083496,11.643752098083496,11.250001907348633,11.298751831054688,2140492.0
+2016-01-07,11.23125171661377,11.23125171661377,10.53750228881836,10.594502449035645,2817279.0
+2016-01-10,10.594502449035645,10.594502449035645,10.594502449035645,10.594502449035645,0.0
+2016-01-11,10.594502449035645,10.594502449035645,10.594502449035645,10.594502449035645,0.0
+2016-01-12,10.050002098083496,10.087501525878906,9.712501525878906,9.748501777648926,6920024.0
+2016-01-13,9.750001907348633,9.82500171661377,9.093751907348633,9.220501899719238,3292852.0
+2016-01-14,9.112502098083496,9.150001525878906,8.925002098083496,9.018001556396484,4716798.0
+2016-01-17,8.625001907348633,8.625001907348633,8.250001907348633,8.494502067565918,2282532.0
+2016-01-18,8.47500228881836,8.775001525878906,8.400001525878906,8.711252212524414,1096586.0
+2016-01-19,8.85000228881836,9.07500171661377,8.85000228881836,9.017251968383789,1769919.0
+2016-01-20,9.000001907348633,9.000001907348633,8.550002098083496,8.552251815795898,1307786.0
+2016-01-21,8.550002098083496,8.550002098083496,8.47500228881836,8.539502143859863,1039946.0
+2016-01-24,8.925002098083496,8.98125171661377,8.41875171661377,8.510251998901367,2871159.0
+2016-01-25,8.51250171661377,8.812501907348633,8.493751525878906,8.74050235748291,1578919.0
+2016-01-26,8.550002098083496,8.718751907348633,8.550002098083496,8.599501609802246,842399.0
+2016-01-27,8.737502098083496,9.112502098083496,8.737502098083496,8.956501960754395,1888252.0
+2016-01-28,9.056251525878906,9.843751907348633,9.056251525878906,9.843751907348633,2295426.0
+2016-01-31,10.425002098083496,10.57500171661377,10.38750171661377,10.479751586914062,2952305.0
+2016-02-01,10.48125171661377,10.48125171661377,10.237502098083496,10.245752334594727,2710092.0
+2016-02-02,10.218751907348633,10.218751907348633,9.91875171661377,9.934501647949219,556479.0
+2016-02-03,9.97500228881836,9.97500228881836,9.525001525878906,9.665251731872559,1021266.0
+2016-02-04,9.91875171661377,10.29375171661377,9.73125171661377,10.083751678466797,2118852.0
+2016-02-07,9.956252098083496,9.97500228881836,9.69375228881836,9.704252243041992,490679.0
+2016-02-08,9.768752098083496,9.862502098083496,9.63750171661377,9.672001838684082,1019159.0
+2016-02-09,9.000001907348633,9.60000228881836,9.000001907348633,9.273752212524414,1915426.0
+2016-02-10,9.22500228881836,9.22500228881836,9.000001907348633,9.108001708984375,1349226.0
+2016-02-11,9.03750228881836,9.03750228881836,8.493751525878906,8.55675220489502,5143292.0
+2016-02-14,8.70000171661377,8.925002098083496,8.51250171661377,8.591252326965332,2025052.0
+2016-02-15,8.60625171661377,9.018752098083496,8.60625171661377,8.885251998901367,2449692.0
+2016-02-16,9.03750228881836,9.31875228881836,9.018752098083496,9.121501922607422,1702172.0
+2016-02-17,8.925002098083496,9.07500171661377,8.868751525878906,8.952001571655273,840093.0
+2016-02-18,9.03750228881836,9.206252098083496,9.000001907348633,9.090751647949219,1048493.0
+2016-02-21,9.07500171661377,9.150001525878906,9.07500171661377,9.078001976013184,341319.0
+2016-02-22,9.093751907348633,9.35625171661377,9.093751907348633,9.246002197265625,949199.0
+2016-02-23,9.300002098083496,9.300002098083496,9.206252098083496,9.252001762390137,536466.0
+2016-02-24,9.187501907348633,9.22500228881836,9.112502098083496,9.188252449035645,671306.0
+2016-02-25,9.243751525878906,9.35625171661377,9.16875171661377,9.3307523727417,959666.0
+2016-02-28,9.375001907348633,10.06875228881836,9.375001907348633,10.02900218963623,1911719.0
+2016-02-29,10.087501525878906,10.29375171661377,9.843751907348633,9.86925220489502,1404652.0
+2016-03-01,9.862502098083496,10.181251525878906,9.862502098083496,10.057501792907715,1584839.0
+2016-03-02,10.20000171661377,10.275001525878906,9.712501525878906,9.741002082824707,1513772.0
+2016-03-03,9.750001907348633,10.087501525878906,9.712501525878906,9.894001960754395,1906799.0
+2016-03-06,10.10625171661377,10.143752098083496,10.01250171661377,10.065752029418945,804373.0
+2016-03-07,10.143752098083496,10.143752098083496,9.806251525878906,9.831002235412598,1450786.0
+2016-03-08,9.900001525878906,9.900001525878906,9.806251525878906,9.864751815795898,1799266.0
+2016-03-09,9.375001907348633,9.375001907348633,8.906251907348633,8.948251724243164,9633384.0
+2016-03-10,8.94375228881836,9.056251525878906,8.718751907348633,8.730751991271973,3849212.0
+2016-03-13,8.79375171661377,8.94375228881836,8.79375171661377,8.81775188446045,1783759.0
+2016-03-14,8.85000228881836,8.868751525878906,8.66250228881836,8.69250202178955,941559.0
+2016-03-15,8.718751907348633,8.718751907348633,8.625001907348633,8.653502464294434,1059373.0
+2016-03-16,8.70000171661377,8.70000171661377,8.587501525878906,8.641502380371094,1443999.0
+2016-03-17,8.70000171661377,8.79375171661377,8.681251525878906,8.789252281188965,1693599.0
+2016-03-20,8.831252098083496,8.925002098083496,8.831252098083496,8.837251663208008,2540439.0
+2016-03-21,8.85000228881836,8.85000228881836,8.681251525878906,8.70450210571289,2385092.0
+2016-03-22,8.70000171661377,8.737502098083496,8.625001907348633,8.667001724243164,1504066.0
+2016-03-23,8.681251525878906,8.718751907348633,8.643752098083496,8.66025161743164,589066.0
+2016-03-24,8.66250228881836,8.66250228881836,8.550002098083496,8.556001663208008,1321959.0
+2016-03-27,8.56875228881836,8.587501525878906,8.51250171661377,8.54100227355957,568999.0
+2016-03-28,8.56875228881836,8.625001907348633,8.531251907348633,8.539502143859863,1237853.0
+2016-03-29,8.56875228881836,8.56875228881836,8.47500228881836,8.474251747131348,665759.0
+2016-03-30,8.47500228881836,8.66250228881836,8.456252098083496,8.550751686096191,945226.0
+2016-03-31,8.587501525878906,8.587501525878906,8.456252098083496,8.492252349853516,938853.0
+2016-04-03,8.456252098083496,8.47500228881836,8.343751907348633,8.431502342224121,421773.0
+2016-04-04,8.41875171661377,8.550002098083496,8.400001525878906,8.533501625061035,1059919.0
+2016-04-05,8.51250171661377,8.550002098083496,8.41875171661377,8.515501976013184,728706.0
+2016-04-06,8.531251907348633,8.60625171661377,8.47500228881836,8.501252174377441,1508612.0
+2016-04-07,8.60625171661377,8.643752098083496,8.531251907348633,8.625001907348633,943573.0
+2016-04-10,8.625001907348633,8.831252098083496,8.47500228881836,8.817002296447754,3183239.0
+2016-04-11,8.85000228881836,8.962501525878906,8.775001525878906,8.79375171661377,3134785.0
+2016-04-12,8.831252098083496,9.093751907348633,8.79375171661377,9.015002250671387,2408799.0
+2016-04-13,9.112502098083496,9.13125228881836,8.94375228881836,8.966252326965332,1619026.0
+2016-04-14,9.000001907348633,9.243751525878906,8.94375228881836,9.176252365112305,2599946.0
+2016-04-17,9.150001525878906,9.22500228881836,9.056251525878906,9.132752418518066,1464892.0
+2016-04-18,9.000001907348633,9.31875228881836,8.85000228881836,9.276752471923828,1568946.0
+2016-04-19,9.337501525878906,9.581252098083496,9.26250171661377,9.480002403259277,1657692.0
+2016-04-20,9.562501907348633,9.562501907348633,9.243751525878906,9.256502151489258,1145199.0
+2016-04-21,9.300002098083496,9.375001907348633,9.187501907348633,9.273001670837402,1591612.0
+2016-04-24,9.375001907348633,9.675002098083496,9.375001907348633,9.41250228881836,2802185.0
+2016-04-25,9.45000171661377,9.54375171661377,9.375001907348633,9.474752426147461,1206253.0
+2016-04-26,9.45000171661377,9.45000171661377,9.300002098083496,9.309752464294434,1102199.0
+2016-04-27,9.337501525878906,9.41250228881836,9.26250171661377,9.313502311706543,1015426.0
+2016-04-28,9.31875228881836,9.31875228881836,9.13125228881836,9.138751983642578,2006439.0
+2016-05-01,9.150001525878906,9.300002098083496,9.150001525878906,9.15300178527832,1908212.0
+2016-05-02,9.22500228881836,9.26250171661377,9.056251525878906,9.134251594543457,2913172.0
+2016-05-03,9.018752098083496,9.07500171661377,8.94375228881836,8.976752281188965,744733.0
+2016-05-04,8.925002098083496,9.000001907348633,8.812501907348633,8.959502220153809,1489119.0
+2016-05-05,9.018752098083496,9.018752098083496,8.925002098083496,8.937002182006836,426039.0
+2016-05-08,9.000001907348633,9.03750228881836,8.925002098083496,8.932501792907715,825213.0
+2016-05-09,9.000001907348633,9.000001907348633,8.85000228881836,8.856001853942871,574613.0
+2016-05-10,8.85000228881836,8.85000228881836,8.681251525878906,8.709001541137695,1759999.0
+2016-05-11,8.737502098083496,8.812501907348633,8.718751907348633,8.765252113342285,785759.0
+2016-05-12,8.85000228881836,8.85000228881836,8.775001525878906,8.776501655578613,1425986.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,8.66250228881836,8.831252098083496,8.60625171661377,8.775001525878906,2952812.0
+2016-05-25,8.79375171661377,8.85000228881836,8.737502098083496,8.805002212524414,1939346.0
+2016-05-26,8.831252098083496,8.868751525878906,8.75625228881836,8.772002220153809,1971932.0
+2016-05-29,8.75625228881836,8.831252098083496,8.70000171661377,8.753252029418945,581653.0
+2016-05-30,8.737502098083496,8.775001525878906,8.681251525878906,8.698501586914062,935173.0
+2016-05-31,8.737502098083496,8.737502098083496,8.70000171661377,8.737502098083496,250106.0
+2016-06-01,8.737502098083496,8.737502098083496,8.66250228881836,8.666252136230469,400439.0
+2016-06-02,8.70000171661377,8.775001525878906,8.66250228881836,8.75625228881836,587346.0
+2016-06-05,8.775001525878906,8.775001525878906,8.681251525878906,8.697751998901367,666573.0
+2016-06-06,8.681251525878906,8.75625228881836,8.643752098083496,8.742752075195312,258866.0
+2016-06-07,8.775001525878906,8.831252098083496,8.737502098083496,8.739751815795898,705533.0
+2016-06-08,8.775001525878906,8.88750171661377,8.75625228881836,8.847002029418945,3282399.0
+2016-06-09,8.831252098083496,9.187501907348633,8.831252098083496,9.083251953125,7437664.0
+2016-06-12,9.000001907348633,9.093751907348633,8.94375228881836,9.031501770019531,2135346.0
+2016-06-13,9.03750228881836,9.03750228881836,8.962501525878906,8.997001647949219,477173.0
+2016-06-14,,,,,
+2016-06-15,8.94375228881836,8.962501525878906,8.88750171661377,8.896501541137695,1066946.0
+2016-06-16,8.925002098083496,8.962501525878906,8.88750171661377,8.923501968383789,368839.0
+2016-06-19,8.962501525878906,8.98125171661377,8.906251907348633,8.906251907348633,168559.0
+2016-06-20,8.88750171661377,8.906251907348633,8.812501907348633,8.830501556396484,477186.0
+2016-06-21,8.88750171661377,8.88750171661377,8.831252098083496,8.831252098083496,1640279.0
+2016-06-22,8.85000228881836,8.925002098083496,8.85000228881836,8.904751777648926,453306.0
+2016-06-23,8.94375228881836,8.94375228881836,8.868751525878906,8.868751525878906,958626.0
+2016-06-26,8.681251525878906,8.79375171661377,8.60625171661377,8.775001525878906,1220359.0
+2016-06-27,8.775001525878906,8.831252098083496,8.775001525878906,8.812501907348633,503066.0
+2016-06-28,8.831252098083496,8.906251907348633,8.831252098083496,8.868751525878906,369746.0
+2016-06-29,8.906251907348633,8.94375228881836,8.868751525878906,8.925002098083496,389973.0
+2016-06-30,8.88750171661377,8.94375228881836,8.812501907348633,8.812501907348633,613973.0
+2016-07-03,8.88750171661377,8.94375228881836,8.812501907348633,8.812501907348633,613973.0
+2016-07-04,8.812501907348633,8.812501907348633,8.812501907348633,8.812501907348633,0.0
+2016-07-05,8.812501907348633,8.812501907348633,8.812501907348633,8.812501907348633,0.0
+2016-07-06,8.812501907348633,8.812501907348633,8.812501907348633,8.812501907348633,0.0
+2016-07-10,8.831252098083496,8.85000228881836,8.775001525878906,8.79375171661377,241133.0
+2016-07-11,8.812501907348633,8.812501907348633,8.775001525878906,8.812501907348633,198933.0
+2016-07-12,8.812501907348633,8.88750171661377,8.812501907348633,8.85000228881836,307679.0
+2016-07-14,8.70000171661377,8.718751907348633,8.643752098083496,8.681251525878906,3916999.0
+2016-07-17,8.66250228881836,8.70000171661377,8.625001907348633,8.625001907348633,946479.0
+2016-07-18,8.643752098083496,8.643752098083496,8.437501907348633,8.531251907348633,2244639.0
+2016-07-19,8.550002098083496,8.643752098083496,8.51250171661377,8.587501525878906,2511839.0
+2016-07-20,8.60625171661377,8.60625171661377,8.550002098083496,8.550002098083496,799973.0
+2016-07-21,8.56875228881836,8.587501525878906,8.47500228881836,8.47500228881836,792839.0
+2016-07-24,8.550002098083496,8.550002098083496,8.400001525878906,8.400001525878906,594959.0
+2016-07-25,8.400001525878906,8.437501907348633,8.32500171661377,8.32500171661377,1145786.0
+2016-07-26,8.32500171661377,8.362502098083496,8.268752098083496,8.268752098083496,483426.0
+2016-07-27,8.268752098083496,8.306251525878906,8.156251907348633,8.23125171661377,1103439.0
+2016-07-28,8.19375228881836,8.19375228881836,7.89375114440918,7.912500858306885,1186719.0
+2016-07-31,7.950000762939453,7.950000762939453,7.481250762939453,7.631250858306885,3737065.0
+2016-08-01,7.650001049041748,7.837501049041748,7.575000762939453,7.575000762939453,2491959.0
+2016-08-02,7.61250114440918,7.80000114440918,7.42500114440918,7.762500762939453,3571425.0
+2016-08-03,7.725000858306885,7.781250953674316,7.687500953674316,7.762500762939453,1501946.0
+2016-08-04,7.687500953674316,7.856250762939453,7.668750762939453,7.837501049041748,1782826.0
+2016-08-07,7.875000953674316,8.175002098083496,7.875000953674316,8.175002098083496,1704332.0
+2016-08-08,8.175002098083496,8.47500228881836,8.10000228881836,8.400001525878906,3829599.0
+2016-08-09,8.343751907348633,8.437501907348633,8.32500171661377,8.38125228881836,2466679.0
+2016-08-10,8.362502098083496,8.41875171661377,8.32500171661377,8.38125228881836,1957706.0
+2016-08-11,8.32500171661377,8.32500171661377,8.19375228881836,8.212501525878906,606066.0
+2016-08-14,8.250001907348633,8.32500171661377,8.212501525878906,8.250001907348633,852679.0
+2016-08-15,8.250001907348633,8.250001907348633,8.13750171661377,8.13750171661377,558906.0
+2016-08-16,8.156251907348633,8.156251907348633,8.04375171661377,8.13750171661377,858546.0
+2016-08-17,8.062501907348633,8.062501907348633,7.781250953674316,7.80000114440918,1083946.0
+2016-08-18,7.80000114440918,8.00625228881836,7.668750762939453,8.00625228881836,845146.0
+2016-08-21,8.062501907348633,8.10000228881836,7.968750953674316,8.00625228881836,367413.0
+2016-08-22,7.968750953674316,7.968750953674316,7.837501049041748,7.875000953674316,2248506.0
+2016-08-23,7.80000114440918,7.875000953674316,7.743751049041748,7.818750858306885,1811986.0
+2016-08-24,7.818750858306885,7.856250762939453,7.743751049041748,7.781250953674316,1085439.0
+2016-08-25,7.725000858306885,7.781250953674316,7.687500953674316,7.725000858306885,773133.0
+2016-08-28,7.818750858306885,7.931251049041748,7.818750858306885,7.931251049041748,634146.0
+2016-08-29,7.837501049041748,7.837501049041748,7.725000858306885,7.781250953674316,1726666.0
+2016-08-30,7.762500762939453,8.04375171661377,7.743751049041748,8.00625228881836,896373.0
+2016-08-31,7.950000762939453,7.98750114440918,7.818750858306885,7.875000953674316,1409372.0
+2016-09-01,7.837501049041748,7.837501049041748,7.781250953674316,7.80000114440918,417466.0
+2016-09-04,7.80000114440918,7.89375114440918,7.80000114440918,7.856250762939453,557773.0
+2016-09-05,7.856250762939453,7.950000762939453,7.818750858306885,7.931251049041748,1961026.0
+2016-09-06,7.931251049041748,7.931251049041748,7.837501049041748,7.837501049041748,494613.0
+2016-09-07,7.856250762939453,7.89375114440918,7.781250953674316,7.80000114440918,578946.0
+2016-09-08,7.837501049041748,7.837501049041748,7.781250953674316,7.80000114440918,744306.0
+2016-09-11,7.80000114440918,7.80000114440918,7.80000114440918,7.80000114440918,0.0
+2016-09-12,7.80000114440918,7.80000114440918,7.80000114440918,7.80000114440918,0.0
+2016-09-18,7.762500762939453,7.80000114440918,7.668750762939453,7.70625114440918,279439.0
+2016-09-19,7.70625114440918,7.762500762939453,7.556251049041748,7.631250858306885,502826.0
+2016-09-20,7.593750953674316,7.650001049041748,7.556251049041748,7.556251049041748,1071946.0
+2016-09-21,7.593750953674316,7.687500953674316,7.575000762939453,7.687500953674316,380146.0
+2016-09-22,7.593750953674316,7.687500953674316,7.575000762939453,7.687500953674316,380146.0
+2016-09-25,7.687500953674316,7.687500953674316,7.51875114440918,7.537500858306885,834039.0
+2016-09-26,7.556251049041748,7.556251049041748,7.462501049041748,7.481250762939453,1593466.0
+2016-09-27,7.350000858306885,7.350000858306885,7.012500762939453,7.125000953674316,10550837.0
+2016-09-28,7.087501049041748,7.106250762939453,6.76875114440918,6.900001049041748,4584878.0
+2016-09-29,6.750000953674316,7.05000114440918,6.656250953674316,6.900001049041748,4634105.0
+2016-10-02,6.95625114440918,6.95625114440918,6.693750858306885,6.731250762939453,1625252.0
+2016-10-03,6.750000953674316,6.750000953674316,6.375000953674316,6.412500858306885,3594879.0
+2016-10-04,6.468750953674316,6.48750114440918,6.281250953674316,6.281250953674316,2970039.0
+2016-10-05,6.337501049041748,6.356250762939453,6.075000762939453,6.150001049041748,8248797.0
+2016-10-06,6.131250858306885,6.187500953674316,6.093750953674316,6.150001049041748,1712666.0
+2016-10-09,6.30000114440918,6.450000762939453,6.243751049041748,6.262500762939453,6145691.0
+2016-10-10,6.262500762939453,6.39375114440918,6.20625114440918,6.225000858306885,2743532.0
+2016-10-11,6.225000858306885,6.431251049041748,6.225000858306885,6.337501049041748,2494986.0
+2016-10-12,6.318750858306885,6.39375114440918,6.318750858306885,6.356250762939453,1153373.0
+2016-10-13,6.356250762939453,6.450000762939453,6.337501049041748,6.375000953674316,3431519.0
+2016-10-16,6.39375114440918,6.412500858306885,6.225000858306885,6.243751049041748,2242199.0
+2016-10-17,6.243751049041748,6.243751049041748,6.150001049041748,6.168750762939453,1071706.0
+2016-10-18,6.262500762939453,6.39375114440918,6.131250858306885,6.225000858306885,2126546.0
+2016-10-19,6.225000858306885,6.412500858306885,6.20625114440918,6.262500762939453,3401999.0
+2016-10-20,6.337501049041748,6.431251049041748,6.281250953674316,6.375000953674316,6130185.0
+2016-10-23,6.450000762939453,6.562500953674316,6.412500858306885,6.525001049041748,3574332.0
+2016-10-24,,,,,
+2016-10-25,6.86250114440918,6.918750762939453,6.731250762939453,6.731250762939453,4959078.0
+2016-10-26,6.731250762939453,6.76875114440918,6.656250953674316,6.712501049041748,2057092.0
+2016-10-27,6.750000953674316,6.76875114440918,6.67500114440918,6.750000953674316,2169146.0
+2016-10-30,6.76875114440918,6.76875114440918,6.656250953674316,6.750000953674316,2837999.0
+2016-10-31,6.750000953674316,6.881250858306885,6.731250762939453,6.843750953674316,2887665.0
+2016-11-01,6.712501049041748,6.787500858306885,6.693750858306885,6.750000953674316,1880559.0
+2016-11-02,6.750000953674316,6.825000762939453,6.712501049041748,6.787500858306885,1844186.0
+2016-11-03,6.750000953674316,6.900001049041748,6.750000953674316,6.881250858306885,947039.0
+2016-11-06,6.825000762939453,7.05000114440918,6.787500858306885,7.05000114440918,2109679.0
+2016-11-07,7.068750858306885,7.312500953674316,7.068750858306885,7.275001049041748,2079932.0
+2016-11-08,7.293750762939453,7.818750858306885,7.293750762939453,7.481250762939453,4758612.0
+2016-11-09,7.087501049041748,7.631250858306885,7.087501049041748,7.61250114440918,8953397.0
+2016-11-10,7.650001049041748,7.875000953674316,7.650001049041748,7.762500762939453,4095105.0
+2016-11-13,7.781250953674316,7.875000953674316,7.70625114440918,7.818750858306885,4705358.0
+2016-11-14,7.743751049041748,7.875000953674316,7.687500953674316,7.875000953674316,3001385.0
+2016-11-15,7.818750858306885,7.89375114440918,7.51875114440918,7.650001049041748,2878439.0
+2016-11-16,7.650001049041748,7.837501049041748,7.650001049041748,7.80000114440918,2020132.0
+2016-11-17,7.743751049041748,7.818750858306885,7.70625114440918,7.781250953674316,873626.0
+2016-11-20,7.762500762939453,7.875000953674316,7.762500762939453,7.856250762939453,788306.0
+2016-11-21,7.856250762939453,8.00625228881836,7.781250953674316,8.00625228881836,1509639.0
+2016-11-22,8.00625228881836,8.081252098083496,7.968750953674316,8.081252098083496,2461692.0
+2016-11-23,8.10000228881836,8.32500171661377,8.10000228881836,8.250001907348633,4871638.0
+2016-11-24,8.32500171661377,8.343751907348633,8.10000228881836,8.212501525878906,3001559.0
+2016-11-27,8.306251525878906,8.343751907348633,8.28750228881836,8.32500171661377,911159.0
+2016-11-28,8.32500171661377,8.400001525878906,8.306251525878906,8.343751907348633,1024039.0
+2016-11-29,8.400001525878906,8.925002098083496,8.400001525878906,8.85000228881836,5856051.0
+2016-11-30,8.925002098083496,9.093751907348633,8.925002098083496,8.962501525878906,3892719.0
+2016-12-01,9.018752098083496,9.281251907348633,9.018752098083496,9.150001525878906,4189478.0
+2016-12-04,9.22500228881836,9.393752098083496,9.112502098083496,9.22500228881836,2177039.0
+2016-12-05,9.22500228881836,9.22500228881836,9.000001907348633,9.056251525878906,2366332.0
+2016-12-06,9.000001907348633,9.187501907348633,9.000001907348633,9.13125228881836,1298733.0
+2016-12-07,9.187501907348633,9.187501907348633,9.056251525878906,9.16875171661377,1756906.0
+2016-12-08,9.150001525878906,9.22500228881836,9.112502098083496,9.13125228881836,1476079.0
+2016-12-11,9.150001525878906,9.206252098083496,9.13125228881836,9.13125228881836,1781186.0
+2016-12-12,9.13125228881836,9.150001525878906,9.000001907348633,9.03750228881836,1672412.0
+2016-12-13,8.94375228881836,8.94375228881836,8.775001525878906,8.79375171661377,1875239.0
+2016-12-14,8.775001525878906,8.812501907348633,8.625001907348633,8.681251525878906,1567252.0
+2016-12-15,8.66250228881836,8.737502098083496,8.643752098083496,8.70000171661377,975039.0
+2016-12-18,8.737502098083496,8.775001525878906,8.70000171661377,8.75625228881836,1554932.0
+2016-12-19,8.75625228881836,8.812501907348633,8.66250228881836,8.70000171661377,2133772.0
+2016-12-20,8.66250228881836,8.70000171661377,8.437501907348633,8.51250171661377,1940972.0
+2016-12-21,8.51250171661377,8.625001907348633,8.47500228881836,8.47500228881836,1259733.0
+2016-12-22,8.47500228881836,8.493751525878906,8.41875171661377,8.493751525878906,917866.0
+2016-12-25,8.51250171661377,8.66250228881836,8.493751525878906,8.550002098083496,1615266.0
+2016-12-26,,,,,
+2016-12-27,8.47500228881836,8.737502098083496,8.47500228881836,8.681251525878906,1749146.0
+2016-12-28,8.70000171661377,8.79375171661377,8.70000171661377,8.70000171661377,1371012.0
+2016-12-29,8.70000171661377,8.70000171661377,8.643752098083496,8.681251525878906,315479.0
+2017-01-01,8.70000171661377,8.775001525878906,8.681251525878906,8.75625228881836,375173.0
+2017-01-02,8.775001525878906,8.85000228881836,8.737502098083496,8.812501907348633,379573.0
+2017-01-03,8.868751525878906,8.88750171661377,8.812501907348633,8.85000228881836,583933.0
+2017-01-04,8.85000228881836,8.85000228881836,8.643752098083496,8.643752098083496,1006759.0
+2017-01-05,8.643752098083496,8.925002098083496,8.625001907348633,8.925002098083496,729293.0
+2017-01-08,8.775001525878906,8.94375228881836,8.775001525878906,8.906251907348633,978733.0
+2017-01-09,8.925002098083496,9.112502098083496,8.868751525878906,8.925002098083496,1670012.0
+2017-01-10,9.000001907348633,9.000001907348633,8.775001525878906,8.79375171661377,840946.0
+2017-01-11,8.79375171661377,8.906251907348633,8.737502098083496,8.88750171661377,1269319.0
+2017-01-12,8.88750171661377,8.94375228881836,8.88750171661377,8.925002098083496,408519.0
+2017-01-15,8.925002098083496,8.94375228881836,8.85000228881836,8.906251907348633,284573.0
+2017-01-16,8.962501525878906,8.962501525878906,8.70000171661377,8.812501907348633,783653.0
+2017-01-17,8.775001525878906,9.07500171661377,8.75625228881836,9.07500171661377,1149039.0
+2017-01-18,9.018752098083496,9.187501907348633,9.018752098083496,9.187501907348633,1679332.0
+2017-01-19,9.150001525878906,9.16875171661377,9.093751907348633,9.093751907348633,620839.0
+2017-01-22,9.16875171661377,9.16875171661377,8.962501525878906,9.018752098083496,640493.0
+2017-01-23,9.07500171661377,9.22500228881836,8.98125171661377,9.22500228881836,877693.0
+2017-01-24,9.243751525878906,9.31875228881836,9.206252098083496,9.26250171661377,1091026.0
+2017-01-25,9.281251907348633,9.337501525878906,9.206252098083496,9.31875228881836,743946.0
+2017-01-26,9.337501525878906,9.581252098083496,9.300002098083496,9.45000171661377,4311465.0
+2017-01-29,9.487502098083496,9.618751525878906,9.487502098083496,9.618751525878906,2321252.0
+2017-01-30,9.60000228881836,9.656251907348633,9.562501907348633,9.562501907348633,885986.0
+2017-01-31,9.54375171661377,9.54375171661377,9.337501525878906,9.431251525878906,1330466.0
+2017-02-01,9.300002098083496,9.468751907348633,9.300002098083496,9.45000171661377,707173.0
+2017-02-02,9.431251525878906,9.45000171661377,9.375001907348633,9.45000171661377,1000359.0
+2017-02-05,9.468751907348633,9.468751907348633,9.375001907348633,9.375001907348633,1152986.0
+2017-02-06,9.431251525878906,9.656251907348633,9.431251525878906,9.656251907348633,1546012.0
+2017-02-07,9.656251907348633,9.675002098083496,9.618751525878906,9.656251907348633,705559.0
+2017-02-08,9.60000228881836,9.60000228881836,9.468751907348633,9.50625228881836,949306.0
+2017-02-09,9.50625228881836,9.63750171661377,9.487502098083496,9.618751525878906,1668906.0
+2017-02-12,9.656251907348633,9.78750228881836,9.656251907348633,9.73125171661377,1615452.0
+2017-02-13,9.73125171661377,10.57500171661377,9.712501525878906,10.031251907348633,2123132.0
+2017-02-14,9.937501907348633,10.35000228881836,9.900001525878906,10.031251907348633,1715506.0
+2017-02-15,9.97500228881836,10.050002098083496,9.862502098083496,10.050002098083496,430466.0
+2017-02-16,10.050002098083496,10.125001907348633,10.031251907348633,10.031251907348633,1597626.0
+2017-02-19,10.050002098083496,10.125001907348633,9.97500228881836,9.97500228881836,772679.0
+2017-02-20,10.01250171661377,10.01250171661377,9.750001907348633,9.768752098083496,826653.0
+2017-02-21,9.750001907348633,10.10625171661377,9.69375228881836,9.97500228881836,563453.0
+2017-02-22,9.88125228881836,10.031251907348633,9.88125228881836,9.900001525878906,299826.0
+2017-02-23,9.862502098083496,9.900001525878906,9.768752098083496,9.78750228881836,656866.0
+2017-02-26,9.900001525878906,9.900001525878906,9.750001907348633,9.768752098083496,372679.0
+2017-02-27,9.768752098083496,9.768752098083496,9.63750171661377,9.656251907348633,672359.0
+2017-02-28,9.63750171661377,9.862502098083496,9.63750171661377,9.78750228881836,696079.0
+2017-03-01,9.63750171661377,9.750001907348633,9.618751525878906,9.656251907348633,640586.0
+2017-03-02,9.675002098083496,9.937501907348633,9.675002098083496,9.862502098083496,6428251.0
+2017-03-05,9.88125228881836,9.88125228881836,9.656251907348633,9.712501525878906,601906.0
+2017-03-06,9.712501525878906,9.73125171661377,9.675002098083496,9.73125171661377,868373.0
+2017-03-07,9.712501525878906,9.768752098083496,9.712501525878906,9.750001907348633,548159.0
+2017-03-08,9.78750228881836,9.78750228881836,9.73125171661377,9.73125171661377,2497039.0
+2017-03-09,9.712501525878906,9.712501525878906,9.60000228881836,9.60000228881836,4556945.0
+2017-03-12,9.562501907348633,9.562501907348633,9.281251907348633,9.31875228881836,513453.0
+2017-03-13,9.300002098083496,9.393752098083496,9.281251907348633,9.337501525878906,637493.0
+2017-03-14,9.375001907348633,9.468751907348633,9.150001525878906,9.41250228881836,942839.0
+2017-03-15,9.45000171661377,9.468751907348633,9.300002098083496,9.375001907348633,981386.0
+2017-03-16,9.41250228881836,9.50625228881836,9.375001907348633,9.45000171661377,963253.0
+2017-03-19,9.431251525878906,9.50625228881836,9.393752098083496,9.487502098083496,170706.0
+2017-03-20,9.487502098083496,9.675002098083496,9.487502098083496,9.63750171661377,434199.0
+2017-03-21,9.69375228881836,9.750001907348633,9.562501907348633,9.581252098083496,740333.0
+2017-03-22,9.54375171661377,9.63750171661377,9.487502098083496,9.618751525878906,250253.0
+2017-03-23,9.618751525878906,9.656251907348633,9.562501907348633,9.60000228881836,950093.0
+2017-03-26,9.675002098083496,9.750001907348633,9.60000228881836,9.712501525878906,1344306.0
+2017-03-27,9.675002098083496,9.843751907348633,9.675002098083496,9.82500171661377,767053.0
+2017-03-28,9.806251525878906,9.82500171661377,9.69375228881836,9.69375228881836,429826.0
+2017-03-29,9.69375228881836,9.69375228881836,9.69375228881836,9.69375228881836,0.0
+2017-03-30,9.82500171661377,10.20000171661377,9.82500171661377,10.125001907348633,2645359.0
+2017-04-02,,,,,
+2017-04-03,10.01250171661377,10.01250171661377,9.956252098083496,9.956252098083496,816973.0
+2017-04-04,,,,,
+2017-04-05,9.956252098083496,10.050002098083496,9.956252098083496,10.050002098083496,1208466.0
+2017-04-06,10.050002098083496,10.10625171661377,10.050002098083496,10.087501525878906,351386.0
+2017-04-09,10.10625171661377,10.125001907348633,10.050002098083496,10.050002098083496,348039.0
+2017-04-10,10.01250171661377,10.087501525878906,10.01250171661377,10.087501525878906,282399.0
+2017-04-11,10.087501525878906,10.087501525878906,9.97500228881836,9.97500228881836,906373.0
+2017-04-12,9.956252098083496,9.97500228881836,9.750001907348633,9.900001525878906,1028759.0
+2017-04-13,9.900001525878906,9.900001525878906,9.562501907348633,9.581252098083496,1011253.0
+2017-04-16,9.60000228881836,9.60000228881836,9.375001907348633,9.487502098083496,419386.0
+2017-04-17,9.45000171661377,9.60000228881836,9.45000171661377,9.54375171661377,608506.0
+2017-04-18,9.54375171661377,9.54375171661377,9.41250228881836,9.431251525878906,1340092.0
+2017-04-19,9.45000171661377,9.487502098083496,9.45000171661377,9.487502098083496,349239.0
+2017-04-20,9.487502098083496,9.50625228881836,9.393752098083496,9.50625228881836,421679.0
+2017-04-23,10.125001907348633,10.312501907348633,10.031251907348633,10.29375171661377,5684171.0
+2017-04-24,10.29375171661377,10.48125171661377,10.25625228881836,10.35000228881836,1837052.0
+2017-04-25,10.312501907348633,10.44375228881836,10.29375171661377,10.29375171661377,1358826.0
+2017-04-26,10.312501907348633,10.331252098083496,10.125001907348633,10.181251525878906,975239.0
+2017-04-27,10.181251525878906,10.237502098083496,10.143752098083496,10.20000171661377,562839.0
+2017-04-30,10.181251525878906,10.275001525878906,10.125001907348633,10.275001525878906,644426.0
+2017-05-01,10.275001525878906,10.331252098083496,10.275001525878906,10.275001525878906,464773.0
+2017-05-02,,,,,
+2017-05-03,10.181251525878906,10.275001525878906,10.181251525878906,10.218751907348633,316453.0
+2017-05-04,10.181251525878906,10.181251525878906,10.050002098083496,10.050002098083496,970013.0
+2017-05-07,10.050002098083496,10.16250228881836,10.01250171661377,10.031251907348633,289866.0
+2017-05-08,10.01250171661377,10.031251907348633,9.956252098083496,9.993751525878906,650746.0
+2017-05-09,,,,,
+2017-05-10,10.518752098083496,10.66875171661377,10.518752098083496,10.63125228881836,1114279.0
+2017-05-11,10.63125228881836,10.800002098083496,10.63125228881836,10.72500228881836,643866.0
+2017-05-14,10.706252098083496,10.95000171661377,10.650001525878906,10.875001907348633,971813.0
+2017-05-15,10.931251525878906,11.175002098083496,10.931251525878906,10.931251525878906,1042079.0
+2017-05-16,10.931251525878906,10.987502098083496,10.743751525878906,10.893752098083496,823959.0
+2017-05-17,10.743751525878906,10.743751525878906,10.66875171661377,10.687501907348633,313946.0
+2017-05-18,10.612502098083496,10.650001525878906,10.500001907348633,10.53750228881836,898173.0
+2017-05-21,10.518752098083496,10.63125228881836,10.518752098083496,10.57500171661377,527573.0
+2017-05-22,10.650001525878906,10.650001525878906,10.612502098083496,10.612502098083496,131346.0
+2017-05-23,10.57500171661377,10.650001525878906,10.53750228881836,10.650001525878906,474999.0
+2017-05-24,10.650001525878906,10.650001525878906,10.57500171661377,10.612502098083496,76399.0
+2017-05-25,10.57500171661377,10.612502098083496,10.57500171661377,10.612502098083496,325306.0
+2017-05-28,10.612502098083496,10.612502098083496,10.53750228881836,10.593751907348633,1614906.0
+2017-05-29,10.650001525878906,10.650001525878906,10.57500171661377,10.650001525878906,243239.0
+2017-05-30,10.687501907348633,10.85625171661377,10.687501907348633,10.81875228881836,264026.0
+2017-05-31,10.76250171661377,10.987502098083496,10.76250171661377,10.875001907348633,259093.0
+2017-06-01,10.95000171661377,10.95000171661377,10.85625171661377,10.85625171661377,315826.0
+2017-06-04,10.860001564025879,10.905001640319824,10.740001678466797,10.800002098083496,497906.0
+2017-06-05,10.800002098083496,10.800002098083496,10.57500171661377,10.710001945495605,1252613.0
+2017-06-06,10.680002212524414,10.740001678466797,10.620001792907715,10.650001525878906,415333.0
+2017-06-07,10.650001525878906,10.66500186920166,10.57500171661377,10.57500171661377,669279.0
+2017-06-08,10.560002326965332,10.620001792907715,10.425002098083496,10.44000244140625,801546.0
+2017-06-11,10.44000244140625,10.44000244140625,10.305002212524414,10.320001602172852,1891866.0
+2017-06-12,10.320001602172852,10.44000244140625,10.320001602172852,10.425002098083496,781613.0
+2017-06-13,10.44000244140625,10.455001831054688,10.425002098083496,10.44000244140625,392573.0
+2017-06-14,10.44000244140625,10.500001907348633,10.44000244140625,10.500001907348633,94119.0
+2017-06-15,10.485001564025879,10.485001564025879,10.35000228881836,10.410001754760742,1203186.0
+2017-06-18,10.35000228881836,10.410001754760742,10.275001525878906,10.320001602172852,614599.0
+2017-06-19,10.35000228881836,10.425002098083496,10.260002136230469,10.425002098083496,2933185.0
+2017-06-20,10.44000244140625,10.44000244140625,10.29000186920166,10.365001678466797,1287746.0
+2017-06-21,10.500001907348633,10.680002212524414,10.305002212524414,10.635002136230469,3780945.0
+2017-06-22,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-06-25,11.025001525878906,11.025001525878906,11.025001525878906,11.025001525878906,0.0
+2017-06-26,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-06-27,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-06-28,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-06-29,10.680002212524414,11.025001525878906,10.650001525878906,11.025001525878906,3213972.0
+2017-07-02,11.025001525878906,11.025001525878906,10.800002098083496,10.800002098083496,1814479.0
+2017-07-03,10.800002098083496,10.81500244140625,10.66500186920166,10.680002212524414,814426.0
+2017-07-04,10.785001754760742,10.830001831054688,10.75500202178955,10.785001754760742,1323159.0
+2017-07-05,10.770002365112305,10.770002365112305,10.650001525878906,10.710001945495605,924559.0
+2017-07-06,10.680002212524414,10.75500202178955,10.605002403259277,10.72500228881836,334133.0
+2017-07-09,10.650001525878906,10.72500228881836,10.650001525878906,10.650001525878906,79746.0
+2017-07-10,10.710001945495605,11.025001525878906,10.710001945495605,10.860001564025879,1580759.0
+2017-07-11,10.875001907348633,11.32500171661377,10.875001907348633,11.145002365112305,4298745.0
+2017-07-12,11.175002098083496,11.595002174377441,11.175002098083496,11.430002212524414,2659519.0
+2017-07-13,11.460001945495605,11.625001907348633,11.265002250671387,11.340002059936523,1041666.0
+2017-07-16,11.265002250671387,11.385002136230469,11.250001907348633,11.250001907348633,426426.0
+2017-07-17,11.250001907348633,11.250001907348633,11.19000244140625,11.205001831054688,481746.0
+2017-07-18,11.115001678466797,11.295001983642578,11.115001678466797,11.115001678466797,328293.0
+2017-07-19,11.235001564025879,11.235001564025879,11.025001525878906,11.10000228881836,694106.0
+2017-07-20,11.145002365112305,11.340002059936523,11.145002365112305,11.340002059936523,290159.0
+2017-07-23,11.32500171661377,11.50500202178955,11.32500171661377,11.47500228881836,297146.0
+2017-07-24,11.400001525878906,11.460001945495605,11.250001907348633,11.400001525878906,252679.0
+2017-07-25,11.490001678466797,11.490001678466797,11.32500171661377,11.460001945495605,129853.0
+2017-07-26,11.445001602172852,11.47500228881836,11.400001525878906,11.460001945495605,291879.0
+2017-07-27,11.490001678466797,11.625001907348633,11.445001602172852,11.550002098083496,942026.0
+2017-07-30,11.550002098083496,11.550002098083496,11.400001525878906,11.460001945495605,383479.0
+2017-07-31,11.385002136230469,11.460001945495605,11.32500171661377,11.430002212524414,296186.0
+2017-08-01,11.400001525878906,11.400001525878906,11.340002059936523,11.400001525878906,271639.0
+2017-08-02,11.340002059936523,11.400001525878906,11.32500171661377,11.400001525878906,224613.0
+2017-08-03,11.400001525878906,11.550002098083496,11.400001525878906,11.550002098083496,716906.0
+2017-08-06,11.550002098083496,11.88000202178955,11.50500202178955,11.775001525878906,683693.0
+2017-08-07,11.760002136230469,11.835001945495605,11.70000171661377,11.835001945495605,1039399.0
+2017-08-08,11.85000228881836,11.910001754760742,11.775001525878906,11.775001525878906,304079.0
+2017-08-09,11.775001525878906,11.865001678466797,11.580001831054688,11.625001907348633,411466.0
+2017-08-10,11.640002250671387,11.685002326965332,11.47500228881836,11.520002365112305,467706.0
+2017-08-13,11.520002365112305,11.520002365112305,11.400001525878906,11.430002212524414,248853.0
+2017-08-14,11.41500186920166,11.445001602172852,11.400001525878906,11.430002212524414,427146.0
+2017-08-15,11.445001602172852,11.50500202178955,11.41500186920166,11.41500186920166,479279.0
+2017-08-16,11.370001792907715,11.41500186920166,11.295001983642578,11.32500171661377,706039.0
+2017-08-17,11.32500171661377,11.340002059936523,11.310002326965332,11.32500171661377,425573.0
+2017-08-20,11.400001525878906,11.50500202178955,11.340002059936523,11.460001945495605,333199.0
+2017-08-21,11.445001602172852,11.47500228881836,11.355002403259277,11.355002403259277,406933.0
+2017-08-22,11.430002212524414,11.430002212524414,11.32500171661377,11.400001525878906,547826.0
+2017-08-23,11.47500228881836,11.47500228881836,11.310002326965332,11.355002403259277,779026.0
+2017-08-24,11.370001792907715,11.370001792907715,11.310002326965332,11.355002403259277,193799.0
+2017-08-27,11.47500228881836,11.47500228881836,11.32500171661377,11.340002059936523,629826.0
+2017-08-28,11.460001945495605,11.460001945495605,11.295001983642578,11.295001983642578,426893.0
+2017-08-29,11.385002136230469,11.385002136230469,11.235001564025879,11.250001907348633,1037026.0
+2017-08-30,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-08-31,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-03,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-04,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-05,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-06,11.250001907348633,11.250001907348633,11.250001907348633,11.250001907348633,0.0
+2017-09-07,11.340002059936523,11.400001525878906,11.280001640319824,11.400001525878906,446986.0
+2017-09-10,11.385002136230469,11.385002136230469,11.250001907348633,11.310002326965332,612559.0
+2017-09-11,11.310002326965332,11.32500171661377,11.265002250671387,11.280001640319824,1054319.0
+2017-09-12,11.295001983642578,11.295001983642578,11.175002098083496,11.235001564025879,967666.0
+2017-09-13,11.250001907348633,11.280001640319824,11.205001831054688,11.250001907348633,302279.0
+2017-09-14,11.250001907348633,11.370001792907715,11.250001907348633,11.32500171661377,373199.0
+2017-09-17,11.32500171661377,11.520002365112305,11.310002326965332,11.520002365112305,783093.0
+2017-09-18,11.47500228881836,11.580001831054688,11.47500228881836,11.56500244140625,313759.0
+2017-09-19,11.520002365112305,11.595002174377441,11.520002365112305,11.550002098083496,604573.0
+2017-09-20,11.550002098083496,11.550002098083496,11.550002098083496,11.550002098083496,0.0
+2017-09-21,11.550002098083496,11.550002098083496,11.550002098083496,11.550002098083496,0.0
+2017-09-24,11.550002098083496,11.550002098083496,11.550002098083496,11.550002098083496,0.0
+2017-09-25,11.550002098083496,11.550002098083496,11.400001525878906,11.535001754760742,383813.0
+2017-09-26,11.50500202178955,11.550002098083496,11.445001602172852,11.535001754760742,882919.0
+2017-09-27,11.535001754760742,11.550002098083496,11.460001945495605,11.50500202178955,674186.0
+2017-09-28,11.47500228881836,11.580001831054688,11.47500228881836,11.550002098083496,329439.0
+2017-10-01,11.50500202178955,11.520002365112305,11.430002212524414,11.520002365112305,238613.0
+2017-10-02,11.520002365112305,11.550002098083496,11.400001525878906,11.550002098083496,526133.0
+2017-10-03,11.550002098083496,11.550002098083496,11.550002098083496,11.550002098083496,0.0
+2017-10-04,11.400001525878906,11.445001602172852,11.220002174377441,11.265002250671387,808306.0
+2017-10-05,11.32500171661377,11.32500171661377,11.250001907348633,11.265002250671387,310679.0
+2017-10-08,11.280001640319824,11.280001640319824,11.205001831054688,11.220002174377441,1122133.0
+2017-10-09,11.47500228881836,11.520002365112305,11.145002365112305,11.145002365112305,1854639.0
+2017-10-10,11.250001907348633,11.250001907348633,11.10000228881836,11.10000228881836,477706.0
+2017-10-11,11.220002174377441,11.220002174377441,10.95000171661377,10.95000171661377,501573.0
+2017-10-12,10.875001907348633,11.220002174377441,10.875001907348633,11.160001754760742,678546.0
+2017-10-15,11.175002098083496,11.175002098083496,10.995001792907715,11.085001945495605,290039.0
+2017-10-16,11.10000228881836,11.13000202178955,10.95000171661377,11.13000202178955,500773.0
+2017-10-17,11.115001678466797,11.115001678466797,10.920001983642578,10.95000171661377,464559.0
+2017-10-18,10.935002326965332,10.935002326965332,10.635002136230469,10.650001525878906,2038532.0
+2017-10-19,10.710001945495605,10.830001831054688,10.710001945495605,10.785001754760742,179786.0
+2017-10-22,10.845002174377441,10.860001564025879,10.785001754760742,10.845002174377441,472866.0
+2017-10-23,10.830001831054688,10.830001831054688,10.650001525878906,10.695001602172852,443493.0
+2017-10-24,10.680002212524414,10.72500228881836,10.410001754760742,10.425002098083496,1869772.0
+2017-10-25,10.500001907348633,10.560002326965332,10.425002098083496,10.485001564025879,904613.0
+2017-10-26,10.485001564025879,10.515002250671387,10.455001831054688,10.500001907348633,467919.0
+2017-10-29,10.545001983642578,10.72500228881836,10.515002250671387,10.72500228881836,579786.0
+2017-10-30,10.740001678466797,10.740001678466797,10.605002403259277,10.650001525878906,288119.0
+2017-10-31,10.66500186920166,10.66500186920166,10.530001640319824,10.530001640319824,196893.0
+2017-11-01,10.605002403259277,10.650001525878906,10.57500171661377,10.620001792907715,272626.0
+2017-11-02,10.650001525878906,10.650001525878906,10.57500171661377,10.605002403259277,393266.0
+2017-11-05,10.620001792907715,10.620001792907715,10.425002098083496,10.545001983642578,1309613.0
+2017-11-06,10.590002059936523,10.650001525878906,10.38000202178955,10.455001831054688,3549585.0
+2017-11-07,10.485001564025879,10.66500186920166,10.395002365112305,10.650001525878906,6093771.0
+2017-11-08,10.635002136230469,10.75500202178955,10.57500171661377,10.605002403259277,590759.0
+2017-11-09,10.57500171661377,10.650001525878906,10.545001983642578,10.650001525878906,300959.0
+2017-11-12,10.57500171661377,10.590002059936523,10.395002365112305,10.395002365112305,718079.0
+2017-11-13,10.425002098083496,10.57500171661377,10.410001754760742,10.57500171661377,1470106.0
+2017-11-14,10.515002250671387,10.605002403259277,10.470002174377441,10.57500171661377,713413.0
+2017-11-15,10.620001792907715,10.680002212524414,10.560002326965332,10.650001525878906,948706.0
+2017-11-16,10.650001525878906,10.680002212524414,10.590002059936523,10.650001525878906,550879.0
+2017-11-19,10.710001945495605,10.75500202178955,10.650001525878906,10.740001678466797,339706.0
+2017-11-20,10.740001678466797,10.800002098083496,10.650001525878906,10.650001525878906,1164399.0
+2017-11-21,10.650001525878906,10.770002365112305,10.590002059936523,10.590002059936523,587039.0
+2017-11-22,10.560002326965332,10.605002403259277,10.500001907348633,10.545001983642578,291906.0
+2017-11-23,10.500001907348633,10.57500171661377,10.500001907348633,10.57500171661377,281239.0
+2017-11-26,10.57500171661377,10.650001525878906,10.57500171661377,10.635002136230469,280933.0
+2017-11-27,10.650001525878906,10.66500186920166,10.530001640319824,10.530001640319824,1030453.0
+2017-11-28,10.545001983642578,10.605002403259277,10.500001907348633,10.515002250671387,398906.0
+2017-11-29,10.620001792907715,10.620001792907715,10.545001983642578,10.560002326965332,390546.0
+2017-11-30,10.620001792907715,10.620001792907715,10.530001640319824,10.530001640319824,360533.0
+2017-12-03,10.620001792907715,10.680002212524414,10.605002403259277,10.66500186920166,879146.0
+2017-12-04,10.650001525878906,10.905001640319824,10.650001525878906,10.875001907348633,1293853.0
+2017-12-05,10.845002174377441,10.845002174377441,10.72500228881836,10.740001678466797,769039.0
+2017-12-06,10.785001754760742,10.785001754760742,10.650001525878906,10.650001525878906,337599.0
+2017-12-07,10.650001525878906,10.800002098083496,10.650001525878906,10.800002098083496,244879.0
+2017-12-10,10.650001525878906,10.695001602172852,10.650001525878906,10.680002212524414,393719.0
+2017-12-11,10.72500228881836,10.72500228881836,10.57500171661377,10.650001525878906,590586.0
+2017-12-12,10.57500171661377,10.72500228881836,10.560002326965332,10.72500228881836,1679746.0
+2017-12-13,10.710001945495605,10.800002098083496,10.710001945495605,10.770002365112305,713519.0
+2017-12-14,10.770002365112305,10.770002365112305,10.710001945495605,10.710001945495605,433373.0
+2017-12-17,10.650001525878906,10.710001945495605,10.650001525878906,10.710001945495605,289799.0
+2017-12-18,10.710001945495605,10.72500228881836,10.650001525878906,10.66500186920166,807466.0
+2017-12-19,10.650001525878906,10.830001831054688,10.635002136230469,10.830001831054688,653293.0
+2017-12-20,10.860001564025879,10.875001907348633,10.770002365112305,10.860001564025879,833413.0
+2017-12-21,10.860001564025879,11.025001525878906,10.800002098083496,10.800002098083496,1772026.0
+2017-12-24,10.785001754760742,10.920001983642578,10.72500228881836,10.81500244140625,767933.0
+2017-12-25,10.81500244140625,11.10000228881836,10.81500244140625,10.965002059936523,382146.0
+2017-12-26,10.995001792907715,11.070001602172852,10.935002326965332,10.935002326965332,220999.0
+2017-12-27,10.935002326965332,10.95000171661377,10.875001907348633,10.95000171661377,534813.0
+2017-12-28,10.95000171661377,11.04000186920166,10.875001907348633,11.025001525878906,410919.0
+2017-12-31,11.025001525878906,11.025001525878906,10.980002403259277,10.980002403259277,124279.0
+2018-01-01,10.95000171661377,10.995001792907715,10.95000171661377,10.995001792907715,75586.0
+2018-01-02,10.995001792907715,10.995001792907715,10.875001907348633,10.920001983642578,107333.0
+2018-01-03,10.905001640319824,10.95000171661377,10.875001907348633,10.905001640319824,138279.0
+2018-01-04,10.875001907348633,11.04000186920166,10.875001907348633,11.04000186920166,1126586.0
+2018-01-07,11.070001602172852,11.310002326965332,11.055002212524414,11.310002326965332,991586.0
+2018-01-08,11.32500171661377,11.610001564025879,11.32500171661377,11.550002098083496,839573.0
+2018-01-09,11.50500202178955,11.595002174377441,11.490001678466797,11.550002098083496,905386.0
+2018-01-10,11.460001945495605,11.56500244140625,11.41500186920166,11.56500244140625,401693.0
+2018-01-11,11.550002098083496,11.625001907348633,11.550002098083496,11.625001907348633,944013.0
+2018-01-14,11.625001907348633,11.70000171661377,11.56500244140625,11.655001640319824,589399.0
+2018-01-15,11.70000171661377,11.760002136230469,11.640002250671387,11.70000171661377,898666.0
+2018-01-16,11.760002136230469,12.00000286102295,11.745001792907715,11.85000228881836,1375399.0
+2018-01-17,11.85000228881836,11.88000202178955,11.625001907348633,11.760002136230469,1064226.0
+2018-01-18,11.775001525878906,11.79000186920166,11.715002059936523,11.79000186920166,527519.0
+2018-01-21,11.805002212524414,11.94000244140625,11.805002212524414,11.925002098083496,469199.0
+2018-01-22,12.00000286102295,12.360003471374512,12.00000286102295,12.09000301361084,1790879.0
+2018-01-23,12.075002670288086,12.315003395080566,12.060003280639648,12.285002708435059,1429719.0
+2018-01-24,12.300003051757812,12.360003471374512,12.225003242492676,12.300003051757812,805373.0
+2018-01-25,12.360003471374512,12.46500301361084,12.360003471374512,12.435003280639648,1086346.0
+2018-01-28,12.420002937316895,12.420002937316895,12.300003051757812,12.345003128051758,448199.0
+2018-01-29,12.315003395080566,12.480003356933594,12.300003051757812,12.480003356933594,417946.0
+2018-01-30,12.46500301361084,12.735003471374512,12.450002670288086,12.570002555847168,1418772.0
+2018-01-31,12.600003242492676,12.600003242492676,12.37500286102295,12.480003356933594,477693.0
+2018-02-01,12.510003089904785,12.660002708435059,12.510003089904785,12.525003433227539,698573.0
+2018-02-04,12.450002670288086,12.450002670288086,11.925002098083496,12.00000286102295,2222479.0
+2018-02-05,12.075002670288086,12.075002670288086,11.805002212524414,11.85000228881836,569293.0
+2018-02-06,11.79000186920166,11.925002098083496,11.640002250671387,11.85000228881836,1370679.0
+2018-02-07,11.775001525878906,12.255002975463867,11.775001525878906,11.955001831054688,1211199.0
+2018-02-08,12.09000301361084,12.435003280639648,12.00000286102295,12.435003280639648,1330573.0
+2018-02-11,12.360003471374512,12.37500286102295,12.225003242492676,12.315003395080566,960719.0
+2018-02-12,12.315003395080566,12.435003280639648,12.210002899169922,12.210002899169922,976986.0
+2018-02-13,12.360003471374512,12.360003471374512,12.195002555847168,12.345003128051758,281973.0
+2018-02-14,12.315003395080566,12.46500301361084,12.315003395080566,12.46500301361084,596746.0
+2018-02-15,12.450002670288086,12.540002822875977,12.450002670288086,12.510003089904785,645106.0
+2018-02-18,12.510003089904785,12.510003089904785,12.40500259399414,12.46500301361084,1208919.0
+2018-02-19,12.435003280639648,12.585002899169922,12.435003280639648,12.55500316619873,431346.0
+2018-02-20,12.600003242492676,12.600003242492676,12.480003356933594,12.480003356933594,771719.0
+2018-02-21,12.525003433227539,12.585002899169922,12.46500301361084,12.525003433227539,772346.0
+2018-02-22,12.55500316619873,12.690003395080566,12.450002670288086,12.600003242492676,523239.0
+2018-02-25,12.690003395080566,12.705002784729004,12.675003051757812,12.705002784729004,328533.0
+2018-02-26,12.705002784729004,12.75000286102295,12.630002975463867,12.675003051757812,242226.0
+2018-02-27,12.75000286102295,12.825002670288086,12.675003051757812,12.78000259399414,462453.0
+2018-02-28,12.75000286102295,12.78000259399414,12.705002784729004,12.75000286102295,279706.0
+2018-03-01,12.75000286102295,12.765003204345703,12.735003471374512,12.75000286102295,94946.0
+2018-03-04,12.75000286102295,12.78000259399414,12.675003051757812,12.675003051757812,131506.0
+2018-03-05,12.615002632141113,12.675003051757812,12.615002632141113,12.645003318786621,369839.0
+2018-03-06,12.615002632141113,12.690003395080566,12.570002555847168,12.690003395080566,622213.0
+2018-03-07,12.675003051757812,12.810003280639648,12.630002975463867,12.810003280639648,110146.0
+2018-03-08,12.825002670288086,12.990002632141113,12.78000259399414,12.990002632141113,699599.0
+2018-03-11,12.975003242492676,13.050003051757812,12.915002822875977,13.005002975463867,1256946.0
+2018-03-12,12.900003433227539,13.950002670288086,12.900003433227539,13.755002975463867,1943959.0
+2018-03-13,13.87500286102295,13.87500286102295,13.695002555847168,13.87500286102295,350679.0
+2018-03-14,13.860003471374512,14.100003242492676,13.815003395080566,14.05500316619873,746919.0
+2018-03-15,13.87500286102295,14.100003242492676,13.860003471374512,13.87500286102295,539253.0
+2018-03-18,13.860003471374512,13.96500301361084,13.770003318786621,13.860003471374512,1348972.0
+2018-03-19,13.785002708435059,13.87500286102295,13.635003089904785,13.800003051757812,702946.0
+2018-03-20,13.800003051757812,13.87500286102295,13.68000316619873,13.87500286102295,703519.0
+2018-03-21,13.87500286102295,13.87500286102295,13.87500286102295,13.87500286102295,0.0
+2018-03-22,14.115002632141113,14.475003242492676,14.115002632141113,14.295002937316895,1092293.0
+2018-03-25,14.370002746582031,14.370002746582031,14.025003433227539,14.190003395080566,885693.0
+2018-03-26,14.100003242492676,14.205002784729004,14.010003089904785,14.115002632141113,3147745.0
+2018-03-27,14.130002975463867,14.160002708435059,13.96500301361084,14.010003089904785,2883012.0
+2018-03-28,14.025003433227539,14.025003433227539,13.605003356933594,13.650003433227539,1028906.0
+2018-03-29,13.815003395080566,13.815003395080566,13.065003395080566,13.275003433227539,1879852.0
+2018-04-01,13.275003433227539,13.275003433227539,13.050003051757812,13.170002937316895,343026.0
+2018-04-02,12.990002632141113,13.260003089904785,12.975003242492676,13.095003128051758,459359.0
+2018-04-03,13.035002708435059,13.035002708435059,12.795002937316895,12.810003280639648,1017199.0
+2018-04-04,12.825002670288086,13.410002708435059,12.795002937316895,13.410002708435059,1483346.0
+2018-04-05,13.410002708435059,13.50000286102295,13.110003471374512,13.290002822875977,2017226.0
+2018-04-08,13.200002670288086,13.30500316619873,13.200002670288086,13.245002746582031,187279.0
+2018-04-09,13.170002937316895,13.320002555847168,13.170002937316895,13.230003356933594,1435719.0
+2018-04-10,13.350003242492676,13.350003242492676,13.185003280639648,13.260003089904785,501986.0
+2018-04-11,13.260003089904785,13.260003089904785,12.795002937316895,13.050003051757812,823226.0
+2018-04-12,12.975003242492676,12.975003242492676,12.660002708435059,12.915002822875977,992359.0
+2018-04-15,12.915002822875977,13.290002822875977,12.915002822875977,13.275003433227539,958293.0
+2018-04-16,13.275003433227539,13.30500316619873,13.110003471374512,13.230003356933594,1080173.0
+2018-04-17,13.21500301361084,13.21500301361084,13.080002784729004,13.12500286102295,520559.0
+2018-04-18,13.110003471374512,13.12500286102295,12.75000286102295,12.960002899169922,1523306.0
+2018-04-19,12.900003433227539,12.975003242492676,12.765003204345703,12.84000301361084,1705759.0
+2018-04-22,12.900003433227539,12.900003433227539,12.660002708435059,12.660002708435059,1213119.0
+2018-04-23,12.675003051757812,12.735003471374512,12.495002746582031,12.585002899169922,1538892.0
+2018-04-24,12.600003242492676,12.765003204345703,12.450002670288086,12.675003051757812,499519.0
+2018-04-25,12.870002746582031,12.870002746582031,12.615002632141113,12.735003471374512,358279.0
+2018-04-26,12.735003471374512,12.810003280639648,12.690003395080566,12.810003280639648,535506.0
+2018-04-29,12.825002670288086,12.84000301361084,12.675003051757812,12.75000286102295,298546.0
+2018-04-30,12.75000286102295,12.870002746582031,12.705002784729004,12.855003356933594,473919.0
+2018-05-01,12.870002746582031,13.020003318786621,12.78000259399414,13.005002975463867,794799.0
+2018-05-02,12.975003242492676,13.185003280639648,12.975003242492676,13.095003128051758,1246119.0
+2018-05-03,13.110003471374512,13.12500286102295,12.990002632141113,13.050003051757812,484319.0
+2018-05-06,13.110003471374512,13.110003471374512,13.005002975463867,13.050003051757812,842586.0
+2018-05-07,12.975003242492676,13.095003128051758,12.945002555847168,13.095003128051758,352946.0
+2018-05-08,13.095003128051758,13.12500286102295,12.990002632141113,13.050003051757812,596386.0
+2018-05-09,13.065003395080566,13.065003395080566,12.75000286102295,12.765003204345703,755826.0
+2018-05-10,12.765003204345703,12.960002899169922,12.75000286102295,12.960002899169922,465599.0
+2018-05-13,12.93000316619873,13.020003318786621,12.84000301361084,13.005002975463867,619719.0
+2018-05-14,13.050003051757812,13.290002822875977,12.990002632141113,13.15500259399414,1063399.0
+2018-05-15,13.095003128051758,13.320002555847168,13.095003128051758,13.200002670288086,1186066.0
+2018-05-16,13.140003204345703,13.140003204345703,13.020003318786621,13.110003471374512,230986.0
+2018-05-17,12.975003242492676,13.035002708435059,12.885003089904785,12.945002555847168,524266.0
+2018-05-20,13.020003318786621,13.020003318786621,12.78000259399414,12.78000259399414,274533.0
+2018-05-21,12.855003356933594,13.080002784729004,12.855003356933594,13.080002784729004,332173.0
+2018-05-22,12.975003242492676,13.050003051757812,12.975003242492676,13.035002708435059,420639.0
+2018-05-23,13.065003395080566,13.095003128051758,12.990002632141113,13.050003051757812,338399.0
+2018-05-24,12.990002632141113,13.065003395080566,12.990002632141113,13.065003395080566,353199.0
+2018-05-27,13.065003395080566,13.095003128051758,13.005002975463867,13.005002975463867,153799.0
+2018-05-28,12.975003242492676,13.12500286102295,12.945002555847168,13.110003471374512,393359.0
+2018-05-29,13.12500286102295,13.12500286102295,12.93000316619873,13.050003051757812,765719.0
+2018-05-30,13.020003318786621,13.170002937316895,12.900003433227539,13.170002937316895,684759.0
+2018-05-31,13.15500259399414,13.335002899169922,13.050003051757812,13.275003433227539,1279666.0
+2018-06-03,13.350003242492676,13.665002822875977,13.350003242492676,13.53000259399414,1303666.0
+2018-06-04,13.575002670288086,13.650003433227539,13.455002784729004,13.50000286102295,1463959.0
+2018-06-05,13.485003471374512,13.515003204345703,13.395003318786621,13.425003051757812,849266.0
+2018-06-06,13.350003242492676,13.50000286102295,13.350003242492676,13.455002784729004,1191439.0
+2018-06-07,13.485003471374512,13.485003471374512,13.350003242492676,13.365002632141113,613813.0
+2018-06-10,13.335002899169922,13.410002708435059,13.245002746582031,13.30500316619873,867959.0
+2018-06-11,13.350003242492676,13.395003318786621,13.30500316619873,13.30500316619873,399333.0
+2018-06-12,13.335002899169922,13.380002975463867,13.200002670288086,13.200002670288086,475999.0
+2018-06-13,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-14,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-17,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-18,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-19,13.200002670288086,13.200002670288086,13.200002670288086,13.200002670288086,0.0
+2018-06-20,13.245002746582031,13.245002746582031,13.050003051757812,13.200002670288086,368173.0
+2018-06-21,13.200002670288086,13.245002746582031,13.170002937316895,13.200002670288086,433079.0
+2018-06-24,13.200002670288086,13.350003242492676,13.200002670288086,13.30500316619873,233346.0
+2018-06-25,13.30500316619873,13.350003242492676,13.275003433227539,13.335002899169922,228506.0
+2018-06-26,13.290002822875977,13.335002899169922,13.260003089904785,13.290002822875977,210573.0
+2018-06-27,13.290002822875977,13.350003242492676,13.245002746582031,13.260003089904785,357693.0
+2018-06-28,13.245002746582031,13.335002899169922,13.200002670288086,13.335002899169922,316893.0
+2018-07-01,13.30500316619873,13.365002632141113,13.30500316619873,13.335002899169922,1329466.0
+2018-07-02,13.335002899169922,13.395003318786621,13.275003433227539,13.365002632141113,1049106.0
+2018-07-03,13.395003318786621,13.395003318786621,13.230003356933594,13.230003356933594,602893.0
+2018-07-04,13.350003242492676,13.350003242492676,13.275003433227539,13.290002822875977,399306.0
+2018-07-05,13.30500316619873,13.380002975463867,13.21500301361084,13.365002632141113,530279.0
+2018-07-08,13.275003433227539,13.575002670288086,13.275003433227539,13.53000259399414,1211973.0
+2018-07-09,13.53000259399414,13.605003356933594,13.425003051757812,13.545002937316895,710706.0
+2018-07-10,13.440003395080566,13.575002670288086,13.440003395080566,13.50000286102295,638239.0
+2018-07-11,13.575002670288086,14.010003089904785,13.560003280639648,13.635003089904785,2204892.0
+2018-07-12,13.710002899169922,13.725003242492676,13.53000259399414,13.605003356933594,551559.0
+2018-07-15,13.515003204345703,13.68000316619873,13.50000286102295,13.665002822875977,393853.0
+2018-07-16,13.665002822875977,13.710002899169922,13.635003089904785,13.710002899169922,418653.0
+2018-07-17,13.695002555847168,13.725003242492676,13.575002670288086,13.695002555847168,579359.0
+2018-07-18,13.695002555847168,13.725003242492676,13.650003433227539,13.650003433227539,285546.0
+2018-07-19,13.605003356933594,13.710002899169922,13.560003280639648,13.650003433227539,651306.0
+2018-07-22,13.650003433227539,13.665002822875977,13.575002670288086,13.605003356933594,226559.0
+2018-07-23,13.605003356933594,13.650003433227539,13.59000301361084,13.59000301361084,165253.0
+2018-07-24,13.635003089904785,13.650003433227539,13.560003280639648,13.575002670288086,591293.0
+2018-07-25,13.635003089904785,13.635003089904785,13.575002670288086,13.635003089904785,175506.0
+2018-07-26,13.620002746582031,13.68000316619873,13.575002670288086,13.650003433227539,205786.0
+2018-07-29,13.665002822875977,13.665002822875977,13.50000286102295,13.515003204345703,104146.0
+2018-07-30,13.515003204345703,13.68000316619873,13.515003204345703,13.515003204345703,306119.0
+2018-07-31,13.515003204345703,13.68000316619873,13.515003204345703,13.59000301361084,149039.0
+2018-08-01,13.650003433227539,13.650003433227539,13.50000286102295,13.50000286102295,247119.0
+2018-08-02,13.53000259399414,13.635003089904785,13.50000286102295,13.635003089904785,223333.0
+2018-08-05,13.560003280639648,13.560003280639648,13.545002937316895,13.560003280639648,124986.0
+2018-08-06,13.545002937316895,13.620002746582031,13.455002784729004,13.50000286102295,158333.0
+2018-08-07,13.470003128051758,13.575002670288086,13.470003128051758,13.575002670288086,114959.0
+2018-08-08,13.725003242492676,13.87500286102295,13.650003433227539,13.800003051757812,2307546.0
+2018-08-09,13.890003204345703,14.400003433227539,13.890003204345703,14.100003242492676,1648292.0
+2018-08-12,14.085002899169922,14.175003051757812,13.800003051757812,13.800003051757812,1654812.0
+2018-08-13,13.800003051757812,13.800003051757812,13.575002670288086,13.575002670288086,918066.0
+2018-08-14,13.620002746582031,13.620002746582031,13.50000286102295,13.620002746582031,1028599.0
+2018-08-15,13.620002746582031,13.620002746582031,13.50000286102295,13.620002746582031,518199.0
+2018-08-16,13.515003204345703,13.620002746582031,13.470003128051758,13.620002746582031,690973.0
+2018-08-19,13.515003204345703,13.620002746582031,13.470003128051758,13.620002746582031,690973.0
+2018-08-20,13.620002746582031,13.620002746582031,13.620002746582031,13.620002746582031,0.0
+2018-08-21,13.620002746582031,13.620002746582031,13.620002746582031,13.620002746582031,0.0
+2018-08-22,13.620002746582031,13.620002746582031,13.620002746582031,13.620002746582031,0.0
+2018-08-23,13.620002746582031,13.620002746582031,13.620002746582031,13.620002746582031,0.0
+2018-08-26,13.650003433227539,13.87500286102295,13.635003089904785,13.815003395080566,283399.0
+2018-08-27,13.845003128051758,13.860003471374512,13.785002708435059,13.860003471374512,645079.0
+2018-08-28,13.830002784729004,14.100003242492676,13.725003242492676,14.100003242492676,791426.0
+2018-08-29,14.085002899169922,14.085002899169922,13.950002670288086,14.070002555847168,392399.0
+2018-08-30,14.100003242492676,14.100003242492676,13.950002670288086,14.100003242492676,281426.0
+2018-09-02,14.100003242492676,14.100003242492676,14.025003433227539,14.070002555847168,240413.0
+2018-09-03,14.070002555847168,14.070002555847168,13.90500259399414,14.025003433227539,207973.0
+2018-09-04,13.90500259399414,14.010003089904785,13.90500259399414,13.950002670288086,136799.0
+2018-09-05,14.025003433227539,14.040002822875977,13.560003280639648,13.710002899169922,486106.0
+2018-09-06,13.650003433227539,13.800003051757812,13.50000286102295,13.53000259399414,830759.0
+2018-09-09,13.605003356933594,13.800003051757812,13.50000286102295,13.800003051757812,207559.0
+2018-09-10,13.800003051757812,13.950002670288086,13.725003242492676,13.950002670288086,464319.0
+2018-09-11,13.815003395080566,13.96500301361084,13.710002899169922,13.830002784729004,272253.0
+2018-09-12,13.725003242492676,13.800003051757812,13.575002670288086,13.575002670288086,273546.0
+2018-09-13,13.575002670288086,13.575002670288086,13.200002670288086,13.260003089904785,505013.0
+2018-09-16,13.260003089904785,13.30500316619873,13.170002937316895,13.200002670288086,258759.0
+2018-09-17,13.140003204345703,13.21500301361084,12.945002555847168,13.21500301361084,690839.0
+2018-09-18,13.245002746582031,13.470003128051758,13.245002746582031,13.275003433227539,387653.0
+2018-09-19,13.365002632141113,13.515003204345703,13.350003242492676,13.50000286102295,530906.0
+2018-09-20,13.515003204345703,13.650003433227539,13.515003204345703,13.560003280639648,1180639.0
+2018-09-23,13.560003280639648,13.560003280639648,13.560003280639648,13.560003280639648,0.0
+2018-09-24,13.515003204345703,13.650003433227539,13.515003204345703,13.560003280639648,1180639.0
+2018-09-25,13.665002822875977,13.860003471374512,13.665002822875977,13.800003051757812,454133.0
+2018-09-26,13.87500286102295,13.890003204345703,13.860003471374512,13.87500286102295,393919.0
+2018-09-27,13.800003051757812,13.935003280639648,13.725003242492676,13.860003471374512,322053.0
+2018-09-30,13.800003051757812,13.890003204345703,13.725003242492676,13.725003242492676,660026.0
+2018-10-01,13.800003051757812,13.800003051757812,13.53000259399414,13.575002670288086,586013.0
+2018-10-02,13.575002670288086,13.68000316619873,13.425003051757812,13.425003051757812,881426.0
+2018-10-03,13.485003471374512,13.800003051757812,13.365002632141113,13.50000286102295,637479.0
+2018-10-04,13.620002746582031,13.785002708435059,13.620002746582031,13.770003318786621,629786.0
+2018-10-07,13.725003242492676,13.800003051757812,13.59000301361084,13.800003051757812,459946.0
+2018-10-08,13.830002784729004,14.100003242492676,13.800003051757812,14.100003242492676,2135412.0
+2018-10-09,14.100003242492676,14.355003356933594,14.070002555847168,14.100003242492676,2347932.0
+2018-10-10,14.100003242492676,14.100003242492676,13.815003395080566,13.830002784729004,918093.0
+2018-10-11,13.87500286102295,14.040002822875977,13.605003356933594,13.950002670288086,2845732.0
+2018-10-14,13.575002670288086,13.725003242492676,13.320002555847168,13.320002555847168,2765039.0
+2018-10-15,13.485003471374512,13.545002937316895,13.275003433227539,13.425003051757812,2950572.0
+2018-10-16,13.425003051757812,13.605003356933594,13.200002670288086,13.50000286102295,2698932.0
+2018-10-17,13.53000259399414,13.53000259399414,13.365002632141113,13.365002632141113,614839.0
+2018-10-18,13.50000286102295,13.50000286102295,13.320002555847168,13.320002555847168,781879.0
+2018-10-21,13.275003433227539,13.275003433227539,13.065003395080566,13.110003471374512,1279399.0
+2018-10-22,13.065003395080566,13.230003356933594,12.990002632141113,13.200002670288086,1367999.0
+2018-10-23,13.12500286102295,13.275003433227539,13.080002784729004,13.095003128051758,1810732.0
+2018-10-24,13.110003471374512,13.350003242492676,13.110003471374512,13.200002670288086,517706.0
+2018-10-25,13.335002899169922,14.175003051757812,13.335002899169922,14.145003318786621,7257944.0
+2018-10-28,14.175003051757812,14.25000286102295,14.070002555847168,14.115002632141113,995519.0
+2018-10-29,14.220000267028809,14.979999542236328,14.220000267028809,14.420000076293945,2323680.0
+2018-10-30,14.5,14.619999885559082,14.4399995803833,14.5600004196167,1073680.0
+2018-10-31,14.520000457763672,14.880000114440918,14.520000457763672,14.760000228881836,1707650.0
+2018-11-01,14.800000190734863,14.859999656677246,14.760000228881836,14.819999694824219,645730.0
+2018-11-04,14.899999618530273,15.0,14.819999694824219,14.859999656677246,761390.0
+2018-11-05,14.899999618530273,14.899999618530273,14.819999694824219,14.819999694824219,390180.0
+2018-11-06,14.800000190734863,14.979999542236328,14.800000190734863,14.960000038146973,530970.0
+2018-11-07,15.0,15.0,14.920000076293945,14.920000076293945,260540.0
+2018-11-08,14.899999618530273,14.979999542236328,14.699999809265137,14.720000267028809,869170.0
+2018-11-11,14.720000267028809,14.720000267028809,14.579999923706055,14.699999809265137,1242990.0
+2018-11-12,14.699999809265137,14.800000190734863,14.579999923706055,14.800000190734863,2666930.0
+2018-11-13,14.5,14.680000305175781,14.5,14.579999923706055,683040.0
+2018-11-14,14.520000457763672,14.520000457763672,14.100000381469727,14.15999984741211,897830.0
+2018-11-15,14.100000381469727,14.260000228881836,14.100000381469727,14.239999771118164,763820.0
+2018-11-18,14.199999809265137,14.199999809265137,13.979999542236328,14.119999885559082,864200.0
+2018-11-19,14.15999984741211,14.520000457763672,14.15999984741211,14.520000457763672,961460.0
+2018-11-20,14.520000457763672,14.520000457763672,14.399999618530273,14.5,944340.0
+2018-11-21,14.5,14.600000381469727,14.460000038146973,14.520000457763672,1284830.0
+2018-11-22,14.600000381469727,14.760000228881836,14.600000381469727,14.760000228881836,849210.0
+2018-11-25,14.800000190734863,14.819999694824219,14.720000267028809,14.819999694824219,813660.0
+2018-11-26,14.800000190734863,14.800000190734863,14.65999984741211,14.720000267028809,1913560.0
+2018-11-27,14.680000305175781,14.899999618530273,14.65999984741211,14.880000114440918,1023930.0
+2018-11-28,14.859999656677246,15.0600004196167,14.859999656677246,15.0600004196167,1138340.0
+2018-11-29,15.020000457763672,15.300000190734863,15.0,15.300000190734863,40237780.0
+2018-12-02,15.420000076293945,15.520000457763672,15.34000015258789,15.5,1305360.0
+2018-12-03,15.5,15.600000381469727,15.479999542236328,15.5,1114260.0
+2018-12-04,15.5,15.760000228881836,15.420000076293945,15.699999809265137,2449440.0
+2018-12-05,15.699999809265137,15.739999771118164,15.5,15.579999923706055,1690660.0
+2018-12-06,15.5,15.579999923706055,15.300000190734863,15.5,1385240.0
+2018-12-09,15.539999961853027,15.65999984741211,15.420000076293945,15.4399995803833,1284610.0
+2018-12-10,15.420000076293945,15.4399995803833,15.380000114440918,15.4399995803833,893820.0
+2018-12-11,15.399999618530273,15.4399995803833,15.199999809265137,15.220000267028809,1359100.0
+2018-12-12,15.199999809265137,15.4399995803833,15.180000305175781,15.380000114440918,688090.0
+2018-12-13,15.319999694824219,15.4399995803833,15.319999694824219,15.319999694824219,618780.0
+2018-12-16,15.300000190734863,15.319999694824219,15.100000381469727,15.100000381469727,882750.0
+2018-12-17,15.199999809265137,15.399999618530273,15.100000381469727,15.380000114440918,856160.0
+2018-12-18,15.319999694824219,15.420000076293945,15.300000190734863,15.319999694824219,630080.0
+2018-12-19,15.300000190734863,15.34000015258789,15.180000305175781,15.199999809265137,1017240.0
+2018-12-20,15.199999809265137,15.260000228881836,14.979999542236328,15.0,1296540.0
+2018-12-23,15.0,15.180000305175781,14.819999694824219,15.119999885559082,619130.0
+2018-12-24,15.199999809265137,15.279999732971191,15.100000381469727,15.260000228881836,1149910.0
+2018-12-25,15.260000228881836,15.260000228881836,15.100000381469727,15.140000343322754,627180.0
+2018-12-26,15.100000381469727,15.180000305175781,15.0600004196167,15.140000343322754,698330.0
+2018-12-27,15.199999809265137,15.260000228881836,15.100000381469727,15.199999809265137,1436290.0
+2018-12-30,15.300000190734863,15.300000190734863,15.15999984741211,15.220000267028809,1103780.0
+2018-12-31,15.199999809265137,15.260000228881836,15.15999984741211,15.199999809265137,1152050.0
+2019-01-01,15.199999809265137,15.199999809265137,15.100000381469727,15.100000381469727,645250.0
+2019-01-02,15.220000267028809,15.239999771118164,15.180000305175781,15.199999809265137,382930.0
+2019-01-03,15.180000305175781,15.260000228881836,15.15999984741211,15.199999809265137,2230240.0
+2019-01-06,15.199999809265137,15.319999694824219,15.15999984741211,15.319999694824219,1531540.0
+2019-01-07,15.359999656677246,15.640000343322754,15.199999809265137,15.4399995803833,2387050.0
+2019-01-08,15.5600004196167,15.600000381469727,15.380000114440918,15.5,854720.0
+2019-01-09,15.5,15.699999809265137,15.5,15.699999809265137,1670210.0
+2019-01-10,15.65999984741211,15.800000190734863,15.65999984741211,15.720000267028809,1111350.0
+2019-01-13,15.779999732971191,15.979999542236328,15.779999732971191,15.899999618530273,1085930.0
+2019-01-14,15.899999618530273,15.899999618530273,15.760000228881836,15.760000228881836,591030.0
+2019-01-15,15.5600004196167,15.699999809265137,15.520000457763672,15.619999885559082,1798050.0
+2019-01-16,15.5600004196167,15.680000305175781,15.399999618530273,15.5,1391590.0
+2019-01-17,15.420000076293945,15.479999542236328,15.319999694824219,15.399999618530273,1214280.0
+2019-01-20,15.399999618530273,15.399999618530273,15.180000305175781,15.199999809265137,878300.0
+2019-01-21,15.220000267028809,15.380000114440918,15.140000343322754,15.300000190734863,1043530.0
+2019-01-22,15.300000190734863,15.4399995803833,15.199999809265137,15.34000015258789,1047450.0
+2019-01-23,15.300000190734863,15.319999694824219,15.199999809265137,15.300000190734863,723400.0
+2019-01-24,15.319999694824219,15.399999618530273,15.180000305175781,15.399999618530273,1487290.0
+2019-01-27,15.399999618530273,15.460000038146973,15.359999656677246,15.4399995803833,1098990.0
+2019-01-28,15.4399995803833,15.479999542236328,15.359999656677246,15.479999542236328,2923040.0
+2019-01-29,15.479999542236328,15.479999542236328,15.239999771118164,15.460000038146973,1528020.0
+2019-01-30,15.5,15.520000457763672,15.380000114440918,15.4399995803833,1387950.0
+2019-01-31,15.4399995803833,15.4399995803833,15.239999771118164,15.279999732971191,1546770.0
+2019-02-03,15.279999732971191,15.300000190734863,15.180000305175781,15.199999809265137,974050.0
+2019-02-04,15.220000267028809,15.239999771118164,15.140000343322754,15.140000343322754,688360.0
+2019-02-05,15.119999885559082,15.300000190734863,15.100000381469727,15.300000190734863,1096160.0
+2019-02-06,15.300000190734863,15.359999656677246,15.239999771118164,15.319999694824219,1890530.0
+2019-02-07,15.319999694824219,15.319999694824219,15.15999984741211,15.15999984741211,1245150.0
+2019-02-10,15.199999809265137,15.199999809265137,14.9399995803833,14.960000038146973,984210.0
+2019-02-11,15.079999923706055,15.079999923706055,14.819999694824219,14.979999542236328,1282050.0
+2019-02-12,14.960000038146973,15.0,14.899999618530273,15.0,1229790.0
+2019-02-13,15.0,15.039999961853027,14.9399995803833,14.979999542236328,952910.0
+2019-02-14,14.979999542236328,15.100000381469727,14.899999618530273,15.100000381469727,1043980.0
+2019-02-17,15.140000343322754,15.140000343322754,14.899999618530273,14.920000076293945,1259620.0
+2019-02-18,14.979999542236328,15.0,14.800000190734863,14.899999618530273,1350960.0
+2019-02-19,14.899999618530273,14.899999618530273,14.699999809265137,14.800000190734863,1258350.0
+2019-02-20,14.800000190734863,14.800000190734863,14.699999809265137,14.800000190734863,1113680.0
+2019-02-21,14.800000190734863,14.800000190734863,14.680000305175781,14.680000305175781,1093620.0
+2019-02-24,14.699999809265137,14.739999771118164,14.640000343322754,14.720000267028809,1524540.0
+2019-02-25,14.699999809265137,14.699999809265137,14.5600004196167,14.699999809265137,740230.0
+2019-02-26,14.65999984741211,14.65999984741211,14.460000038146973,14.600000381469727,2022950.0
+2019-02-27,14.600000381469727,14.65999984741211,14.5,14.65999984741211,929300.0
+2019-02-28,14.579999923706055,14.84000015258789,14.479999542236328,14.800000190734863,3369340.0
+2019-03-03,14.84000015258789,14.979999542236328,14.800000190734863,14.899999618530273,754340.0
+2019-03-04,14.880000114440918,14.920000076293945,14.819999694824219,14.920000076293945,622930.0
+2019-03-05,14.920000076293945,15.0,14.880000114440918,15.0,430230.0
+2019-03-06,15.0,15.15999984741211,15.0,15.15999984741211,1138330.0
+2019-03-07,15.100000381469727,15.300000190734863,15.100000381469727,15.300000190734863,980770.0
+2019-03-10,15.300000190734863,15.300000190734863,15.180000305175781,15.220000267028809,181160.0
+2019-03-11,15.279999732971191,15.359999656677246,15.199999809265137,15.300000190734863,1066250.0
+2019-03-12,15.300000190734863,15.359999656677246,15.199999809265137,15.359999656677246,10706180.0
+2019-03-13,15.359999656677246,15.520000457763672,15.319999694824219,15.5,2024490.0
+2019-03-14,15.5,15.699999809265137,15.5,15.65999984741211,2980870.0
+2019-03-17,15.699999809265137,15.720000267028809,15.579999923706055,15.600000381469727,1717360.0
+2019-03-18,15.600000381469727,15.680000305175781,15.479999542236328,15.680000305175781,2032880.0
+2019-03-19,15.5,15.520000457763672,15.34000015258789,15.380000114440918,1323950.0
+2019-03-20,15.300000190734863,15.380000114440918,15.100000381469727,15.119999885559082,2162790.0
+2019-03-21,15.140000343322754,15.34000015258789,15.100000381469727,15.34000015258789,1024470.0
+2019-03-24,15.34000015258789,15.34000015258789,15.15999984741211,15.180000305175781,634490.0
+2019-03-25,15.199999809265137,15.34000015258789,15.140000343322754,15.34000015258789,817750.0
+2019-03-26,15.34000015258789,15.579999923706055,15.300000190734863,15.539999961853027,1358460.0
+2019-03-27,15.5600004196167,15.819999694824219,15.520000457763672,15.819999694824219,2380210.0
+2019-03-28,15.800000190734863,15.84000015258789,15.619999885559082,15.800000190734863,1900860.0
+2019-03-31,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2019-04-01,15.819999694824219,15.880000114440918,15.779999732971191,15.859999656677246,1011620.0
+2019-04-02,15.880000114440918,16.18000030517578,15.859999656677246,16.1200008392334,1918910.0
+2019-04-03,16.1200008392334,16.559999465942383,16.100000381469727,16.559999465942383,1924510.0
+2019-04-04,16.31999969482422,16.899999618530273,16.31999969482422,16.899999618530273,947810.0
+2019-04-07,16.84000015258789,16.84000015258789,16.739999771118164,16.799999237060547,591340.0
+2019-04-08,16.799999237060547,16.799999237060547,16.5,16.68000030517578,934180.0
+2019-04-09,16.639999389648438,16.920000076293945,16.6200008392334,16.860000610351562,1208340.0
+2019-04-10,16.8799991607666,17.0,16.799999237060547,16.920000076293945,1129570.0
+2019-04-11,17.0,17.459999084472656,16.979999542236328,17.459999084472656,1293240.0
+2019-04-14,17.459999084472656,17.540000915527344,17.280000686645508,17.299999237060547,892730.0
+2019-04-15,17.399999618530273,17.520000457763672,17.280000686645508,17.3799991607666,1294930.0
+2019-04-16,17.299999237060547,17.860000610351562,17.299999237060547,17.600000381469727,1997040.0
+2019-04-17,17.799999237060547,17.899999618530273,17.68000030517578,17.799999237060547,1076840.0
+2019-04-18,17.799999237060547,17.959999084472656,17.719999313354492,17.920000076293945,1234290.0
+2019-04-21,17.899999618530273,17.940000534057617,17.600000381469727,17.780000686645508,999580.0
+2019-04-22,17.8799991607666,17.8799991607666,17.6200008392334,17.639999389648438,1125780.0
+2019-04-23,17.639999389648438,17.81999969482422,17.600000381469727,17.600000381469727,1007220.0
+2019-04-24,17.739999771118164,17.760000228881836,17.5,17.6200008392334,636860.0
+2019-04-25,17.6200008392334,17.700000762939453,17.579999923706055,17.700000762939453,518020.0
+2019-04-28,17.700000762939453,17.700000762939453,17.600000381469727,17.600000381469727,211680.0
+2019-04-29,17.600000381469727,17.799999237060547,17.600000381469727,17.799999237060547,2636330.0
+2019-04-30,17.799999237060547,17.940000534057617,17.600000381469727,17.700000762939453,3877670.0
+2019-05-01,17.700000762939453,17.760000228881836,17.520000457763672,17.719999313354492,1313700.0
+2019-05-02,17.719999313354492,17.780000686645508,17.65999984741211,17.700000762939453,2200260.0
+2019-05-05,17.719999313354492,17.719999313354492,17.540000915527344,17.65999984741211,1060130.0
+2019-05-06,17.65999984741211,17.65999984741211,17.299999237060547,17.540000915527344,1280390.0
+2019-05-07,17.559999465942383,17.6200008392334,17.299999237060547,17.299999237060547,37262730.0
+2019-05-08,17.479999542236328,17.600000381469727,17.219999313354492,17.399999618530273,2632940.0
+2019-05-09,17.399999618530273,17.399999618530273,16.799999237060547,17.0,2892140.0
+2019-05-12,17.100000381469727,17.100000381469727,16.399999618530273,16.600000381469727,1472040.0
+2019-05-13,16.600000381469727,16.700000762939453,16.020000457763672,16.459999084472656,3480760.0
+2019-05-14,16.399999618530273,16.700000762939453,16.200000762939453,16.559999465942383,4010530.0
+2019-05-15,16.700000762939453,17.420000076293945,16.700000762939453,17.280000686645508,4081430.0
+2019-05-16,17.420000076293945,17.700000762939453,17.299999237060547,17.700000762939453,3322270.0
+2019-05-19,17.700000762939453,17.84000015258789,17.600000381469727,17.700000762939453,1974570.0
+2019-05-20,17.399999618530273,17.780000686645508,17.34000015258789,17.559999465942383,2726260.0
+2019-05-21,17.440000534057617,17.440000534057617,16.799999237060547,17.100000381469727,5643450.0
+2019-05-22,17.15999984741211,17.299999237060547,17.139999389648438,17.139999389648438,2502940.0
+2019-05-23,17.219999313354492,17.239999771118164,16.799999237060547,16.799999237060547,2927850.0
+2019-05-26,16.899999618530273,16.899999618530273,16.459999084472656,16.600000381469727,1676270.0
+2019-05-27,16.760000228881836,16.84000015258789,16.420000076293945,16.700000762939453,2112620.0
+2019-05-28,16.739999771118164,17.040000915527344,16.479999542236328,17.040000915527344,36216190.0
+2019-05-29,17.0,17.040000915527344,16.579999923706055,16.799999237060547,1567140.0
+2019-05-30,16.700000762939453,16.700000762939453,16.579999923706055,16.700000762939453,1996420.0
+2019-06-02,16.700000762939453,16.700000762939453,16.579999923706055,16.700000762939453,1996420.0
+2019-06-03,16.700000762939453,16.700000762939453,16.579999923706055,16.700000762939453,1996420.0
+2019-06-04,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2019-06-05,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2019-06-06,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2019-06-09,16.600000381469727,16.979999542236328,16.600000381469727,16.979999542236328,641310.0
+2019-06-10,17.020000457763672,17.020000457763672,16.65999984741211,16.899999618530273,2104530.0
+2019-06-11,16.860000610351562,17.020000457763672,16.780000686645508,17.0,2474230.0
+2019-06-12,16.979999542236328,17.5,16.940000534057617,17.5,3845630.0
+2019-06-13,17.399999618530273,17.5,17.100000381469727,17.200000762939453,1977310.0
+2019-06-16,17.479999542236328,17.479999542236328,17.059999465942383,17.059999465942383,741280.0
+2019-06-17,17.100000381469727,17.31999969482422,16.760000228881836,17.18000030517578,3003790.0
+2019-06-18,17.1200008392334,17.280000686645508,17.040000915527344,17.15999984741211,1706090.0
+2019-06-19,17.239999771118164,17.239999771118164,17.0,17.0,6620590.0
+2019-06-20,17.020000457763672,17.040000915527344,16.639999389648438,16.639999389648438,5747470.0
+2019-06-23,16.739999771118164,16.780000686645508,16.5,16.540000915527344,1092580.0
+2019-06-24,16.540000915527344,16.6200008392334,16.3799991607666,16.459999084472656,2386450.0
+2019-06-25,16.5,16.5,16.299999237060547,16.399999618530273,3114040.0
+2019-06-26,16.420000076293945,16.639999389648438,16.3799991607666,16.440000534057617,3789230.0
+2019-06-27,16.579999923706055,16.600000381469727,16.479999542236328,16.520000457763672,1077410.0
+2019-06-30,16.540000915527344,16.739999771118164,16.540000915527344,16.719999313354492,905280.0
+2019-07-01,16.739999771118164,16.860000610351562,16.700000762939453,16.860000610351562,1153830.0
+2019-07-02,16.84000015258789,16.979999542236328,16.84000015258789,16.979999542236328,954000.0
+2019-07-03,16.959999084472656,17.0,16.860000610351562,16.979999542236328,752440.0
+2019-07-04,16.959999084472656,17.020000457763672,16.959999084472656,17.0,520990.0
+2019-07-07,16.979999542236328,17.1200008392334,16.979999542236328,17.1200008392334,371660.0
+2019-07-08,17.1200008392334,17.1200008392334,16.920000076293945,17.0,1242520.0
+2019-07-09,17.100000381469727,17.1200008392334,17.059999465942383,17.100000381469727,1814220.0
+2019-07-10,17.100000381469727,17.34000015258789,17.079999923706055,17.34000015258789,663400.0
+2019-07-11,17.360000610351562,17.360000610351562,17.280000686645508,17.31999969482422,2078240.0
+2019-07-14,17.260000228881836,17.260000228881836,16.780000686645508,17.059999465942383,1987890.0
+2019-07-15,17.100000381469727,17.1200008392334,17.0,17.0,1235880.0
+2019-07-16,17.020000457763672,17.100000381469727,17.0,17.0,2790980.0
+2019-07-17,17.020000457763672,17.100000381469727,17.0,17.100000381469727,1561370.0
+2019-07-18,17.059999465942383,17.079999923706055,17.0,17.079999923706055,1506140.0
+2019-07-21,17.0,17.0,16.84000015258789,16.920000076293945,633220.0
+2019-07-22,16.940000534057617,17.059999465942383,16.940000534057617,16.959999084472656,1165330.0
+2019-07-23,17.0,17.100000381469727,16.799999237060547,16.799999237060547,883780.0
+2019-07-24,16.81999969482422,16.8799991607666,16.639999389648438,16.760000228881836,1286080.0
+2019-07-25,16.799999237060547,16.860000610351562,16.65999984741211,16.700000762939453,2624710.0
+2019-07-28,16.739999771118164,16.8799991607666,16.739999771118164,16.8799991607666,1726570.0
+2019-07-29,16.8799991607666,16.8799991607666,16.739999771118164,16.760000228881836,374050.0
+2019-07-30,16.760000228881836,16.860000610351562,16.600000381469727,16.799999237060547,717120.0
+2019-07-31,16.84000015258789,16.84000015258789,16.600000381469727,16.68000030517578,1232110.0
+2019-08-01,16.68000030517578,16.719999313354492,16.600000381469727,16.68000030517578,1013510.0
+2019-08-04,16.6200008392334,16.6200008392334,16.5,16.600000381469727,1279110.0
+2019-08-05,16.700000762939453,16.700000762939453,16.5,16.520000457763672,1646260.0
+2019-08-06,16.5,16.639999389648438,16.399999618530273,16.600000381469727,953550.0
+2019-08-07,16.700000762939453,16.8799991607666,16.68000030517578,16.799999237060547,1196560.0
+2019-08-08,16.799999237060547,16.959999084472656,16.719999313354492,16.799999237060547,1450050.0
+2019-08-11,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-12,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-13,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-14,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-15,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0
+2019-08-18,16.899999618530273,16.940000534057617,16.84000015258789,16.899999618530273,524320.0
+2019-08-19,16.899999618530273,17.040000915527344,16.899999618530273,16.920000076293945,26970690.0
+2019-08-20,16.979999542236328,17.020000457763672,16.940000534057617,16.979999542236328,841340.0
+2019-08-21,17.0,17.0,16.899999618530273,16.899999618530273,2072370.0
+2019-08-22,16.940000534057617,17.0,16.780000686645508,16.84000015258789,7292940.0
+2019-08-25,16.81999969482422,16.81999969482422,16.540000915527344,16.6200008392334,1192900.0
+2019-08-26,16.639999389648438,16.65999984741211,16.260000228881836,16.360000610351562,2438610.0
+2019-08-27,16.459999084472656,16.459999084472656,15.680000305175781,16.34000015258789,29394900.0
+2019-08-28,16.200000762939453,16.299999237060547,15.920000076293945,16.0,2661350.0
+2019-08-29,15.9399995803833,15.979999542236328,15.539999961853027,15.539999961853027,3409450.0
+2019-09-01,15.539999961853027,15.920000076293945,15.460000038146973,15.479999542236328,1063030.0
+2019-09-02,15.600000381469727,15.600000381469727,15.399999618530273,15.520000457763672,1972170.0
+2019-09-03,15.600000381469727,15.600000381469727,15.380000114440918,15.380000114440918,1113670.0
+2019-09-04,15.380000114440918,15.800000190734863,15.380000114440918,15.800000190734863,2223100.0
+2019-09-05,15.84000015258789,15.9399995803833,15.819999694824219,15.920000076293945,1402000.0
+2019-09-08,16.0,16.1200008392334,15.9399995803833,16.0,1210140.0
+2019-09-09,16.059999465942383,16.18000030517578,15.960000038146973,16.18000030517578,702660.0
+2019-09-10,16.18000030517578,16.299999237060547,16.100000381469727,16.239999771118164,1740610.0
+2019-09-11,16.1200008392334,16.15999984741211,15.859999656677246,16.15999984741211,1618390.0
+2019-09-12,16.079999923706055,16.15999984741211,16.040000915527344,16.15999984741211,1330120.0
+2019-09-15,15.859999656677246,16.0,15.739999771118164,15.920000076293945,3955570.0
+2019-09-16,16.0,16.1200008392334,15.880000114440918,16.0,1976540.0
+2019-09-17,16.0,16.020000457763672,15.899999618530273,15.9399995803833,1216520.0
+2019-09-18,16.059999465942383,16.059999465942383,15.819999694824219,15.899999618530273,567910.0
+2019-09-19,15.880000114440918,15.960000038146973,15.760000228881836,15.960000038146973,10858340.0
+2019-09-22,15.960000038146973,16.040000915527344,15.859999656677246,15.899999618530273,428780.0
+2019-09-24,15.920000076293945,16.0,15.859999656677246,15.880000114440918,1838490.0
+2019-09-25,15.880000114440918,15.880000114440918,15.65999984741211,15.760000228881836,994270.0
+2019-09-26,15.779999732971191,15.819999694824219,15.699999809265137,15.720000267028809,489990.0
+2019-09-29,15.800000190734863,15.859999656677246,15.720000267028809,15.859999656677246,211680.0
+2019-09-30,15.84000015258789,15.920000076293945,15.800000190734863,15.800000190734863,2071280.0
+2019-10-01,15.859999656677246,15.920000076293945,15.819999694824219,15.819999694824219,885780.0
+2019-10-02,15.84000015258789,15.899999618530273,15.699999809265137,15.760000228881836,621110.0
+2019-10-03,15.680000305175781,15.800000190734863,15.600000381469727,15.699999809265137,884990.0
+2019-10-06,15.699999809265137,15.899999618530273,15.619999885559082,15.899999618530273,978510.0
+2019-10-07,15.899999618530273,15.9399995803833,15.739999771118164,15.760000228881836,1148640.0
+2019-10-08,15.720000267028809,15.800000190734863,15.65999984741211,15.800000190734863,1214350.0
+2019-10-09,15.699999809265137,15.899999618530273,15.640000343322754,15.760000228881836,1338360.0
+2019-10-10,15.859999656677246,15.859999656677246,15.5600004196167,15.640000343322754,1166720.0
+2019-10-13,15.600000381469727,15.699999809265137,15.520000457763672,15.520000457763672,1123780.0
+2019-10-14,15.520000457763672,15.5600004196167,15.199999809265137,15.199999809265137,3056630.0
+2019-10-15,15.239999771118164,15.239999771118164,14.800000190734863,14.880000114440918,1990820.0
+2019-10-16,15.079999923706055,15.100000381469727,14.720000267028809,15.100000381469727,1447270.0
+2019-10-17,15.119999885559082,15.119999885559082,14.960000038146973,15.0600004196167,1361620.0
+2019-10-20,15.0600004196167,15.260000228881836,14.920000076293945,15.0,1837760.0
+2019-10-21,15.0,15.380000114440918,14.920000076293945,15.380000114440918,989520.0
+2019-10-22,15.34000015258789,15.800000190734863,15.300000190734863,15.779999732971191,1532570.0
+2019-10-23,15.739999771118164,15.779999732971191,15.600000381469727,15.720000267028809,659300.0
+2019-10-24,15.65999984741211,15.819999694824219,15.619999885559082,15.819999694824219,667280.0
+2019-10-27,15.800000190734863,15.800000190734863,15.699999809265137,15.800000190734863,305650.0
+2019-10-28,15.739999771118164,15.920000076293945,15.699999809265137,15.920000076293945,814160.0
+2019-10-29,15.600000381469727,15.899999618530273,15.600000381469727,15.880000114440918,1462860.0
+2019-10-30,15.619999885559082,15.899999618530273,15.619999885559082,15.899999618530273,1132150.0
+2019-10-31,15.779999732971191,15.880000114440918,15.680000305175781,15.84000015258789,1107600.0
+2019-11-03,15.800000190734863,15.800000190734863,15.520000457763672,15.699999809265137,194140.0
+2019-11-04,15.760000228881836,15.819999694824219,15.680000305175781,15.800000190734863,1252240.0
+2019-11-05,15.739999771118164,15.920000076293945,15.720000267028809,15.920000076293945,1057860.0
+2019-11-06,15.979999542236328,16.059999465942383,15.9399995803833,16.040000915527344,1103530.0
+2019-11-07,16.020000457763672,16.040000915527344,15.779999732971191,15.859999656677246,1791090.0
+2019-11-10,15.899999618530273,15.979999542236328,15.84000015258789,15.979999542236328,1134140.0
+2019-11-11,15.960000038146973,16.040000915527344,15.880000114440918,16.040000915527344,1823100.0
+2019-11-12,16.0,16.040000915527344,15.9399995803833,15.979999542236328,1461930.0
+2019-11-13,15.979999542236328,16.020000457763672,15.880000114440918,15.960000038146973,1278620.0
+2019-11-14,15.9399995803833,15.960000038146973,15.859999656677246,15.880000114440918,2117670.0
+2019-11-17,15.979999542236328,15.979999542236328,15.899999618530273,15.920000076293945,894500.0
+2019-11-18,15.9399995803833,15.960000038146973,15.880000114440918,15.920000076293945,1923200.0
+2019-11-19,15.699999809265137,15.760000228881836,15.520000457763672,15.720000267028809,2240620.0
+2019-11-20,15.619999885559082,15.779999732971191,15.619999885559082,15.720000267028809,1775180.0
+2019-11-21,15.699999809265137,15.800000190734863,15.619999885559082,15.800000190734863,773190.0
+2019-11-24,15.699999809265137,15.859999656677246,15.699999809265137,15.859999656677246,672210.0
+2019-11-25,15.800000190734863,15.899999618530273,15.699999809265137,15.880000114440918,3244500.0
+2019-11-26,15.880000114440918,15.920000076293945,15.720000267028809,15.920000076293945,11806530.0
+2019-11-27,15.880000114440918,15.920000076293945,15.720000267028809,15.920000076293945,618130.0
+2019-11-28,15.819999694824219,15.880000114440918,15.720000267028809,15.819999694824219,1478470.0
+2019-12-01,15.819999694824219,15.819999694824219,15.699999809265137,15.779999732971191,753040.0
+2019-12-02,15.800000190734863,15.84000015258789,15.699999809265137,15.84000015258789,1360840.0
+2019-12-03,15.819999694824219,15.9399995803833,15.779999732971191,15.920000076293945,1334770.0
+2019-12-04,15.920000076293945,15.920000076293945,15.720000267028809,15.819999694824219,792800.0
+2019-12-05,15.859999656677246,15.920000076293945,15.720000267028809,15.920000076293945,738730.0
+2019-12-08,15.619999885559082,16.020000457763672,15.619999885559082,15.899999618530273,1330470.0
+2019-12-09,16.0,16.18000030517578,15.979999542236328,15.979999542236328,4030670.0
+2019-12-10,16.0,16.079999923706055,15.920000076293945,16.0,732500.0
+2019-12-11,16.0,16.200000762939453,16.0,16.100000381469727,944300.0
+2019-12-12,16.200000762939453,16.200000762939453,15.979999542236328,16.0,922100.0
+2019-12-15,16.18000030517578,16.18000030517578,16.0,16.020000457763672,676380.0
+2019-12-16,16.0,16.399999618530273,15.960000038146973,16.100000381469727,1531350.0
+2019-12-17,16.1200008392334,16.399999618530273,16.1200008392334,16.360000610351562,1443570.0
+2019-12-18,16.360000610351562,16.559999465942383,16.31999969482422,16.399999618530273,1184180.0
+2019-12-19,16.520000457763672,16.520000457763672,16.260000228881836,16.260000228881836,1202430.0
+2019-12-22,16.280000686645508,16.420000076293945,16.260000228881836,16.260000228881836,410190.0
+2019-12-23,16.299999237060547,16.5,16.280000686645508,16.5,658280.0
+2019-12-24,16.5,16.5,16.34000015258789,16.34000015258789,1220290.0
+2019-12-25,16.31999969482422,16.420000076293945,16.280000686645508,16.420000076293945,329030.0
+2019-12-26,16.399999618530273,16.440000534057617,16.299999237060547,16.299999237060547,294740.0
+2019-12-29,16.299999237060547,16.540000915527344,16.299999237060547,16.479999542236328,412790.0
+2019-12-30,16.540000915527344,16.739999771118164,16.540000915527344,16.6200008392334,2692080.0
+2019-12-31,16.520000457763672,16.600000381469727,16.420000076293945,16.559999465942383,842760.0
+2020-01-01,16.540000915527344,16.540000915527344,16.479999542236328,16.479999542236328,124700.0
+2020-01-02,16.440000534057617,16.579999923706055,16.420000076293945,16.579999923706055,364020.0
+2020-01-05,16.5,16.5,16.420000076293945,16.440000534057617,671990.0
+2020-01-06,16.420000076293945,16.440000534057617,16.219999313354492,16.31999969482422,777980.0
+2020-01-07,16.3799991607666,16.579999923706055,16.3799991607666,16.559999465942383,478480.0
+2020-01-08,16.31999969482422,16.899999618530273,16.299999237060547,16.799999237060547,976760.0
+2020-01-09,16.799999237060547,16.940000534057617,16.68000030517578,16.68000030517578,1385310.0
+2020-01-12,16.68000030517578,16.940000534057617,16.68000030517578,16.8799991607666,418310.0
+2020-01-13,16.899999618530273,16.899999618530273,16.780000686645508,16.780000686645508,633600.0
+2020-01-14,16.860000610351562,16.8799991607666,16.760000228881836,16.860000610351562,513120.0
+2020-01-15,16.860000610351562,16.8799991607666,16.68000030517578,16.68000030517578,532560.0
+2020-01-16,16.739999771118164,16.760000228881836,16.6200008392334,16.700000762939453,451150.0
+2020-01-19,16.719999313354492,16.8799991607666,16.700000762939453,16.799999237060547,721190.0
+2020-01-20,16.81999969482422,16.81999969482422,16.739999771118164,16.760000228881836,475460.0
+2020-01-21,16.760000228881836,16.799999237060547,16.639999389648438,16.760000228881836,599700.0
+2020-01-22,16.760000228881836,16.799999237060547,16.6200008392334,16.6200008392334,497990.0
+2020-01-23,16.6200008392334,16.700000762939453,16.600000381469727,16.65999984741211,739100.0
+2020-01-26,16.639999389648438,16.65999984741211,16.440000534057617,16.639999389648438,419590.0
+2020-01-27,16.6200008392334,16.6200008392334,16.360000610351562,16.5,833530.0
+2020-01-28,16.420000076293945,16.440000534057617,16.079999923706055,16.079999923706055,616460.0
+2020-01-29,16.200000762939453,16.459999084472656,16.079999923706055,16.280000686645508,982350.0
+2020-01-30,16.299999237060547,16.360000610351562,16.100000381469727,16.100000381469727,919220.0
+2020-02-02,16.100000381469727,16.299999237060547,16.0,16.0,465480.0
+2020-02-03,16.260000228881836,16.260000228881836,16.020000457763672,16.020000457763672,829820.0
+2020-02-04,16.100000381469727,16.1200008392334,15.899999618530273,15.899999618530273,674480.0
+2020-02-05,15.960000038146973,16.0,15.819999694824219,15.819999694824219,904660.0
+2020-02-06,15.920000076293945,15.979999542236328,15.520000457763672,15.779999732971191,1117110.0
+2020-02-09,15.880000114440918,15.880000114440918,15.600000381469727,15.699999809265137,932280.0
+2020-02-10,15.640000343322754,15.800000190734863,15.399999618530273,15.800000190734863,1814770.0
+2020-02-11,15.800000190734863,15.800000190734863,15.5,15.5,2060390.0
+2020-02-12,15.520000457763672,15.739999771118164,15.5,15.619999885559082,379760.0
+2020-02-13,15.699999809265137,15.84000015258789,15.65999984741211,15.800000190734863,1140990.0
+2020-02-16,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2020-02-17,15.600000381469727,15.800000190734863,15.600000381469727,15.65999984741211,409900.0
+2020-02-18,15.760000228881836,15.760000228881836,15.600000381469727,15.619999885559082,329820.0
+2020-02-19,15.739999771118164,15.739999771118164,15.65999984741211,15.720000267028809,873480.0
+2020-02-20,15.739999771118164,15.880000114440918,15.699999809265137,15.699999809265137,882780.0
+2020-02-23,15.84000015258789,15.84000015258789,15.720000267028809,15.720000267028809,269940.0
+2020-02-24,15.720000267028809,15.779999732971191,15.600000381469727,15.680000305175781,760820.0
+2020-02-25,15.680000305175781,15.680000305175781,15.460000038146973,15.640000343322754,973300.0
+2020-02-26,15.600000381469727,15.600000381469727,15.319999694824219,15.319999694824219,1588900.0
+2020-02-27,15.319999694824219,15.359999656677246,15.0600004196167,15.180000305175781,1817480.0
+2020-03-01,15.119999885559082,15.119999885559082,14.779999732971191,14.84000015258789,755550.0
+2020-03-02,15.979999542236328,15.979999542236328,15.279999732971191,15.319999694824219,2154550.0
+2020-03-03,15.420000076293945,15.5,15.380000114440918,15.479999542236328,1022100.0
+2020-03-04,15.479999542236328,15.5600004196167,15.319999694824219,15.5,1240590.0
+2020-03-05,15.5,15.5,15.300000190734863,15.300000190734863,1001610.0
+2020-03-08,15.0,15.0,14.199999809265137,14.4399995803833,3447980.0
+2020-03-09,13.0,14.319999694824219,13.0,13.640000343322754,2992090.0
+2020-03-10,14.479999542236328,14.539999961853027,14.0600004196167,14.34000015258789,3219380.0
+2020-03-11,14.5,14.5,14.020000457763672,14.0600004196167,2593850.0
+2020-03-12,13.800000190734863,13.800000190734863,13.0,13.399999618530273,4150640.0
+2020-03-15,13.579999923706055,13.600000381469727,13.300000190734863,13.4399995803833,1312780.0
+2020-03-16,12.100000381469727,12.760000228881836,12.100000381469727,12.4399995803833,7528680.0
+2020-03-17,12.399999618530273,12.880000114440918,12.199999809265137,12.420000076293945,4732880.0
+2020-03-18,12.300000190734863,12.779999732971191,12.300000190734863,12.5,2953050.0
+2020-03-19,12.4399995803833,12.720000267028809,12.399999618530273,12.479999542236328,5677680.0
+2020-03-22,12.380000114440918,12.399999618530273,11.859999656677246,11.979999542236328,3332810.0
+2020-03-23,11.979999542236328,11.979999542236328,11.0,11.100000381469727,8273740.0
+2020-03-24,11.279999732971191,12.119999885559082,11.279999732971191,12.079999923706055,3788810.0
+2020-03-25,12.100000381469727,12.5,11.5600004196167,11.680000305175781,5033530.0
+2020-03-26,12.0,12.300000190734863,11.779999732971191,12.15999984741211,2488770.0
+2020-03-29,12.180000305175781,12.600000381469727,12.0600004196167,12.399999618530273,1961480.0
+2020-03-30,12.399999618530273,12.479999542236328,12.300000190734863,12.359999656677246,2182970.0
+2020-03-31,12.300000190734863,12.960000038146973,12.300000190734863,12.779999732971191,3665020.0
+2020-04-01,12.779999732971191,13.260000228881836,12.760000228881836,13.260000228881836,2051420.0
+2020-04-02,13.239999771118164,13.699999809265137,13.239999771118164,13.699999809265137,3240980.0
+2020-04-05,13.800000190734863,13.84000015258789,13.399999618530273,13.5,2961430.0
+2020-04-06,13.520000457763672,13.779999732971191,13.5,13.739999771118164,3361000.0
+2020-04-07,13.739999771118164,14.180000305175781,13.65999984741211,14.180000305175781,2593820.0
+2020-04-08,14.180000305175781,14.180000305175781,13.819999694824219,13.899999618530273,2029310.0
+2020-04-09,13.899999618530273,14.020000457763672,13.859999656677246,13.859999656677246,1414860.0
+2020-04-12,13.899999618530273,13.899999618530273,13.619999885559082,13.760000228881836,1290880.0
+2020-04-13,13.739999771118164,13.800000190734863,13.579999923706055,13.640000343322754,1060460.0
+2020-04-14,13.640000343322754,13.960000038146973,13.5,13.960000038146973,1402880.0
+2020-04-15,13.960000038146973,13.960000038146973,13.779999732971191,13.960000038146973,808060.0
+2020-04-16,13.960000038146973,13.960000038146973,13.579999923706055,13.579999923706055,1074950.0
+2020-04-19,13.739999771118164,13.859999656677246,13.739999771118164,13.779999732971191,504340.0
+2020-04-20,13.640000343322754,13.899999618530273,13.640000343322754,13.880000114440918,872050.0
+2020-04-21,13.739999771118164,13.880000114440918,13.619999885559082,13.779999732971191,934190.0
+2020-04-22,13.699999809265137,14.199999809265137,13.520000457763672,14.199999809265137,2347790.0
+2020-04-23,14.199999809265137,14.539999961853027,14.180000305175781,14.300000190734863,2851690.0
+2020-04-26,14.539999961853027,15.579999923706055,14.539999961853027,15.4399995803833,3056880.0
+2020-04-27,15.4399995803833,15.5,15.0,15.0,2344810.0
+2020-04-28,14.979999542236328,14.979999542236328,14.460000038146973,14.579999923706055,2486390.0
+2020-04-29,14.600000381469727,14.760000228881836,14.579999923706055,14.680000305175781,2100400.0
+2020-04-30,14.699999809265137,14.760000228881836,14.640000343322754,14.760000228881836,1475230.0
+2020-05-03,13.5,14.100000381469727,13.5,14.020000457763672,2375230.0
+2020-05-04,13.920000076293945,14.5600004196167,13.859999656677246,14.220000267028809,1865630.0
+2020-05-05,14.34000015258789,14.479999542236328,14.0600004196167,14.140000343322754,1426680.0
+2020-05-06,14.199999809265137,14.220000267028809,13.819999694824219,13.819999694824219,2613430.0
+2020-05-07,13.84000015258789,13.920000076293945,13.699999809265137,13.800000190734863,4430390.0
+2020-05-10,13.9399995803833,13.979999542236328,13.600000381469727,13.640000343322754,759050.0
+2020-05-11,13.460000038146973,13.460000038146973,12.5,12.920000076293945,7165470.0
+2020-05-12,12.979999542236328,13.199999809265137,12.899999618530273,12.899999618530273,3109250.0
+2020-05-13,13.0,13.0,12.800000190734863,12.800000190734863,2193330.0
+2020-05-14,12.819999694824219,12.84000015258789,12.699999809265137,12.739999771118164,1275320.0
+2020-05-17,12.899999618530273,13.15999984741211,12.859999656677246,13.0,1811830.0
+2020-05-18,13.15999984741211,13.4399995803833,13.0600004196167,13.399999618530273,3450270.0
+2020-05-19,13.699999809265137,14.220000267028809,13.600000381469727,13.800000190734863,4512230.0
+2020-05-20,13.899999618530273,13.899999618530273,13.619999885559082,13.699999809265137,1656390.0
+2020-05-21,13.899999618530273,13.899999618530273,13.579999923706055,13.579999923706055,4045920.0
+2020-05-31,14.260000228881836,14.300000190734863,13.779999732971191,13.979999542236328,4842870.0
+2020-06-01,14.0,14.100000381469727,13.899999618530273,14.0,3142040.0
+2020-06-02,14.100000381469727,14.380000114440918,14.0,14.220000267028809,3618680.0
+2020-06-03,14.220000267028809,14.220000267028809,13.859999656677246,13.979999542236328,2218710.0
+2020-06-04,13.859999656677246,13.899999618530273,13.739999771118164,13.880000114440918,2188070.0
+2020-06-07,13.899999618530273,14.0,13.859999656677246,13.9399995803833,1116020.0
+2020-06-08,13.899999618530273,13.960000038146973,13.880000114440918,13.960000038146973,873070.0
+2020-06-09,13.920000076293945,13.979999542236328,13.880000114440918,13.960000038146973,1084130.0
+2020-06-10,13.960000038146973,13.979999542236328,13.880000114440918,13.960000038146973,743660.0
+2020-06-11,14.100000381469727,14.380000114440918,14.0600004196167,14.380000114440918,4923920.0
+2020-06-14,14.380000114440918,14.4399995803833,14.199999809265137,14.359999656677246,1391670.0
+2020-06-15,14.359999656677246,14.399999618530273,14.220000267028809,14.220000267028809,1433690.0
+2020-06-16,14.199999809265137,14.359999656677246,14.180000305175781,14.180000305175781,1545580.0
+2020-06-17,14.199999809265137,14.279999732971191,14.119999885559082,14.119999885559082,1514470.0
+2020-06-18,14.180000305175781,14.380000114440918,14.15999984741211,14.380000114440918,5089480.0
+2020-06-21,14.399999618530273,14.65999984741211,14.399999618530273,14.5,1535900.0
+2020-06-22,14.5,14.579999923706055,14.300000190734863,14.399999618530273,1084070.0
+2020-06-23,14.300000190734863,14.359999656677246,14.199999809265137,14.34000015258789,813570.0
+2020-06-24,14.319999694824219,14.579999923706055,14.319999694824219,14.579999923706055,1617090.0
+2020-06-25,14.399999618530273,14.65999984741211,14.399999618530273,14.520000457763672,2032350.0
+2020-06-28,14.640000343322754,14.640000343322754,14.460000038146973,14.619999885559082,743890.0
+2020-06-29,14.640000343322754,14.800000190734863,14.600000381469727,14.600000381469727,1865590.0
+2020-06-30,14.579999923706055,14.760000228881836,14.579999923706055,14.600000381469727,1611980.0
+2020-07-01,14.5,14.5,14.359999656677246,14.399999618530273,1574780.0
+2020-07-02,14.399999618530273,14.579999923706055,14.399999618530273,14.579999923706055,1208580.0
+2020-07-05,14.579999923706055,14.760000228881836,14.579999923706055,14.699999809265137,972920.0
+2020-07-06,14.699999809265137,15.300000190734863,14.699999809265137,15.0600004196167,3101080.0
+2020-07-07,15.079999923706055,15.15999984741211,15.0600004196167,15.119999885559082,2016670.0
+2020-07-08,15.119999885559082,15.220000267028809,14.880000114440918,14.899999618530273,1956190.0
+2020-07-09,14.920000076293945,14.960000038146973,14.899999618530273,14.899999618530273,1804520.0
+2020-07-12,14.920000076293945,15.100000381469727,14.899999618530273,15.0,834900.0
+2020-07-13,15.039999961853027,15.100000381469727,14.899999618530273,14.920000076293945,626830.0
+2020-07-14,14.920000076293945,14.920000076293945,14.84000015258789,14.859999656677246,632770.0
+2020-07-15,14.899999618530273,15.079999923706055,14.899999618530273,14.979999542236328,783210.0
+2020-07-16,15.220000267028809,15.34000015258789,15.039999961853027,15.079999923706055,2839450.0
+2020-07-19,15.100000381469727,15.15999984741211,14.899999618530273,14.9399995803833,1532420.0
+2020-07-20,14.899999618530273,14.899999618530273,14.399999618530273,14.619999885559082,4882220.0
+2020-07-21,14.520000457763672,14.619999885559082,14.520000457763672,14.5600004196167,1777500.0
+2020-07-22,14.619999885559082,14.779999732971191,14.579999923706055,14.739999771118164,1363070.0
+2020-07-23,14.779999732971191,15.0,14.739999771118164,15.0,1901320.0
+2020-07-26,15.0,15.0,14.880000114440918,14.899999618530273,678890.0
+2020-07-27,14.880000114440918,15.0,14.880000114440918,15.0,1126480.0
+2020-07-28,15.0,15.15999984741211,15.0,15.119999885559082,2114880.0
+2020-08-05,15.180000305175781,15.399999618530273,15.180000305175781,15.300000190734863,2714670.0
+2020-08-06,15.399999618530273,15.5,15.380000114440918,15.5,1242110.0
+2020-08-09,15.479999542236328,15.800000190734863,15.399999618530273,15.760000228881836,1389490.0
+2020-08-10,15.800000190734863,15.899999618530273,15.779999732971191,15.819999694824219,1294420.0
+2020-08-11,15.859999656677246,16.280000686645508,15.84000015258789,16.280000686645508,3363670.0
+2020-08-12,16.299999237060547,16.600000381469727,16.280000686645508,16.600000381469727,2506630.0
+2020-08-13,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2020-08-16,16.8799991607666,16.899999618530273,16.6200008392334,16.700000762939453,3868680.0
+2020-08-17,16.65999984741211,16.780000686645508,16.639999389648438,16.780000686645508,2995990.0
+2020-08-18,16.65999984741211,16.700000762939453,16.559999465942383,16.700000762939453,1626560.0
+2020-08-19,16.700000762939453,16.739999771118164,16.600000381469727,16.639999389648438,1829200.0
+2020-08-20,16.639999389648438,16.700000762939453,16.6200008392334,16.639999389648438,1405650.0
+2020-08-23,16.65999984741211,16.700000762939453,16.579999923706055,16.600000381469727,683040.0
+2020-08-24,16.68000030517578,16.68000030517578,16.6200008392334,16.65999984741211,1301270.0
+2020-08-25,16.65999984741211,16.760000228881836,16.6200008392334,16.639999389648438,1878210.0
+2020-08-26,16.68000030517578,16.700000762939453,16.579999923706055,16.700000762939453,2464340.0
+2020-08-27,16.700000762939453,16.700000762939453,16.600000381469727,16.639999389648438,1657450.0
+2020-08-30,16.639999389648438,16.639999389648438,16.559999465942383,16.6200008392334,1741720.0
+2020-08-31,16.700000762939453,16.700000762939453,16.34000015258789,16.34000015258789,3578020.0
+2020-09-01,16.5,16.65999984741211,16.5,16.5,2970480.0
+2020-09-02,16.5,16.639999389648438,16.5,16.6200008392334,2676260.0
+2020-09-03,16.700000762939453,16.84000015258789,16.600000381469727,16.780000686645508,3515460.0
+2020-09-06,16.780000686645508,16.780000686645508,16.65999984741211,16.68000030517578,1001410.0
+2020-09-07,16.68000030517578,16.719999313354492,16.639999389648438,16.68000030517578,1643220.0
+2020-09-08,16.700000762939453,16.739999771118164,16.639999389648438,16.719999313354492,2636450.0
+2020-09-09,16.700000762939453,16.799999237060547,16.559999465942383,16.700000762939453,2635920.0
+2020-09-10,16.600000381469727,17.31999969482422,16.600000381469727,17.18000030517578,4133070.0
+2020-09-13,17.18000030517578,17.360000610351562,17.1200008392334,17.15999984741211,1296440.0
+2020-09-14,17.18000030517578,17.5,17.1200008392334,17.459999084472656,2692730.0
+2020-09-15,17.5,17.700000762939453,17.360000610351562,17.700000762939453,3269420.0
+2020-09-16,17.719999313354492,17.81999969482422,17.639999389648438,17.739999771118164,2197670.0
+2020-09-17,17.799999237060547,18.18000030517578,17.559999465942383,18.18000030517578,4120630.0
+2020-09-20,18.260000228881836,18.31999969482422,17.860000610351562,18.0,1913770.0
+2020-09-21,18.0,18.200000762939453,17.959999084472656,18.200000762939453,1930910.0
+2020-09-22,18.200000762939453,18.239999771118164,18.059999465942383,18.200000762939453,2256190.0
+2020-09-24,18.239999771118164,18.600000381469727,18.15999984741211,18.420000076293945,2556250.0
+2020-09-27,18.440000534057617,18.5,18.31999969482422,18.5,814160.0
+2020-09-28,18.5,18.520000457763672,18.399999618530273,18.520000457763672,799580.0
+2020-09-29,18.520000457763672,18.860000610351562,18.5,18.799999237060547,2049650.0
+2020-09-30,18.799999237060547,18.899999618530273,18.700000762939453,18.739999771118164,1069290.0
+2020-10-01,18.780000686645508,18.899999618530273,18.739999771118164,18.899999618530273,967100.0
+2020-10-04,18.780000686645508,19.0,18.5,18.799999237060547,987500.0
+2020-10-05,18.780000686645508,18.799999237060547,18.31999969482422,18.399999618530273,1216090.0
+2020-10-06,18.399999618530273,18.520000457763672,18.3799991607666,18.5,1438100.0
+2020-10-07,18.440000534057617,18.760000228881836,18.440000534057617,18.719999313354492,1315130.0
+2020-10-08,18.799999237060547,18.979999542236328,18.739999771118164,18.899999618530273,1391960.0
+2020-10-11,19.100000381469727,19.18000030517578,18.899999618530273,19.0,1670940.0
+2020-10-12,18.799999237060547,18.979999542236328,18.6200008392334,18.84000015258789,1526830.0
+2020-10-13,18.799999237060547,18.84000015258789,18.700000762939453,18.700000762939453,1078030.0
+2020-10-14,18.700000762939453,19.079999923706055,18.700000762939453,19.0,1426320.0
+2020-10-15,18.84000015258789,19.0,18.799999237060547,19.0,830440.0
+2020-10-18,18.8799991607666,19.0,18.719999313354492,18.719999313354492,527870.0
+2020-10-19,18.719999313354492,18.899999618530273,18.719999313354492,18.860000610351562,601840.0
+2020-10-20,18.799999237060547,18.84000015258789,18.600000381469727,18.799999237060547,1420770.0
+2020-10-21,18.780000686645508,18.780000686645508,18.5,18.5,674910.0
+2020-10-22,18.5,18.719999313354492,18.399999618530273,18.719999313354492,1098960.0
+2020-10-25,18.700000762939453,18.739999771118164,18.399999618530273,18.520000457763672,553330.0
+2020-10-26,17.600000381469727,18.520000457763672,17.600000381469727,18.200000762939453,1476070.0
+2020-10-27,18.139999389648438,18.139999389648438,17.799999237060547,17.81999969482422,1173350.0
+2020-10-28,17.979999542236328,18.139999389648438,17.799999237060547,18.0,544850.0
+2020-10-29,17.979999542236328,17.979999542236328,17.219999313354492,17.31999969482422,1780180.0
+2020-11-01,17.31999969482422,17.31999969482422,17.020000457763672,17.079999923706055,700730.0
+2020-11-02,17.100000381469727,17.6200008392334,17.100000381469727,17.5,1092170.0
+2020-11-03,17.600000381469727,17.860000610351562,17.5,17.600000381469727,675380.0
+2020-11-04,17.799999237060547,18.31999969482422,17.799999237060547,18.280000686645508,1502300.0
+2020-11-05,18.280000686645508,18.299999237060547,18.1200008392334,18.239999771118164,861080.0
+2020-11-08,18.239999771118164,18.479999542236328,18.18000030517578,18.440000534057617,518300.0
+2020-11-09,18.459999084472656,18.639999389648438,18.399999618530273,18.600000381469727,1984420.0
+2020-11-10,18.600000381469727,18.6200008392334,18.139999389648438,18.139999389648438,2399320.0
+2020-11-11,18.100000381469727,18.219999313354492,18.0,18.1200008392334,799650.0
+2020-11-12,18.200000762939453,18.200000762939453,17.81999969482422,17.920000076293945,1252110.0
+2020-11-15,17.940000534057617,18.100000381469727,17.860000610351562,17.940000534057617,1270200.0
+2020-11-16,17.979999542236328,17.979999542236328,17.700000762939453,17.860000610351562,1281400.0
+2020-11-17,17.920000076293945,17.959999084472656,17.760000228881836,17.760000228881836,1545040.0
+2020-11-18,17.760000228881836,17.760000228881836,17.68000030517578,17.68000030517578,991030.0
+2020-11-19,17.700000762939453,17.739999771118164,17.5,17.5,1401280.0
+2020-11-22,17.600000381469727,17.780000686645508,17.5,17.5,1033780.0
+2020-11-23,17.520000457763672,17.600000381469727,17.479999542236328,17.540000915527344,1187220.0
+2020-11-24,17.579999923706055,17.579999923706055,17.479999542236328,17.479999542236328,1147610.0
+2020-11-25,17.5,17.65999984741211,17.479999542236328,17.5,1054360.0
+2020-11-26,17.479999542236328,17.780000686645508,17.479999542236328,17.5,1827590.0
+2020-11-29,17.559999465942383,17.84000015258789,17.559999465942383,17.719999313354492,884900.0
+2020-11-30,17.799999237060547,17.799999237060547,17.440000534057617,17.600000381469727,6313330.0
+2020-12-01,17.600000381469727,17.6200008392334,17.5,17.579999923706055,1187270.0
+2020-12-02,17.520000457763672,17.579999923706055,17.5,17.520000457763672,936750.0
+2020-12-03,17.520000457763672,17.719999313354492,17.5,17.639999389648438,1139700.0
+2020-12-06,17.799999237060547,17.799999237060547,17.5,17.520000457763672,408290.0
+2020-12-07,17.5,17.540000915527344,17.399999618530273,17.399999618530273,1180300.0
+2020-12-08,17.440000534057617,17.459999084472656,17.34000015258789,17.34000015258789,687860.0
+2020-12-09,17.34000015258789,17.440000534057617,17.299999237060547,17.440000534057617,768450.0
+2020-12-10,17.440000534057617,17.440000534057617,17.360000610351562,17.360000610351562,1083220.0
+2020-12-13,17.399999618530273,17.459999084472656,17.399999618530273,17.459999084472656,356610.0
+2020-12-14,17.459999084472656,17.5,17.31999969482422,17.31999969482422,1003110.0
+2020-12-15,17.5,17.600000381469727,17.399999618530273,17.399999618530273,908550.0
+2020-12-16,17.5,17.600000381469727,17.420000076293945,17.420000076293945,807490.0
+2020-12-17,17.420000076293945,17.899999618530273,17.420000076293945,17.899999618530273,3104160.0
+2020-12-20,18.0,18.18000030517578,17.799999237060547,17.799999237060547,1938750.0
+2020-12-21,17.600000381469727,17.799999237060547,17.399999618530273,17.440000534057617,2562290.0
+2020-12-22,17.5,17.899999618530273,17.479999542236328,17.81999969482422,1081370.0
+2020-12-23,17.81999969482422,17.81999969482422,17.700000762939453,17.739999771118164,511260.0
+2020-12-24,17.719999313354492,17.719999313354492,17.540000915527344,17.600000381469727,454260.0
+2020-12-27,17.68000030517578,17.700000762939453,17.5,17.600000381469727,641720.0
+2020-12-28,17.600000381469727,17.6200008392334,17.399999618530273,17.420000076293945,1499150.0
+2020-12-29,17.440000534057617,17.520000457763672,17.31999969482422,17.479999542236328,1922220.0
+2020-12-30,17.5,17.5,17.299999237060547,17.5,1545770.0
+2020-12-31,17.479999542236328,17.479999542236328,17.299999237060547,17.34000015258789,1618760.0
+2021-01-03,17.399999618530273,17.420000076293945,17.299999237060547,17.34000015258789,405210.0
+2021-01-04,17.34000015258789,17.399999618530273,17.299999237060547,17.299999237060547,487910.0
+2021-01-05,17.3799991607666,17.5,17.299999237060547,17.5,1051480.0
+2021-01-06,17.5,17.520000457763672,17.420000076293945,17.5,968980.0
+2021-01-07,17.5,17.5,17.420000076293945,17.5,667350.0
+2021-01-10,17.540000915527344,17.68000030517578,17.540000915527344,17.639999389648438,1231360.0
+2021-01-11,17.65999984741211,17.700000762939453,17.399999618530273,17.399999618530273,2463680.0
+2021-01-12,17.420000076293945,17.579999923706055,17.399999618530273,17.579999923706055,790740.0
+2021-01-13,17.559999465942383,17.600000381469727,17.479999542236328,17.479999542236328,703340.0
+2021-01-14,17.479999542236328,17.559999465942383,17.459999084472656,17.459999084472656,435550.0
+2021-01-17,17.459999084472656,17.559999465942383,17.399999618530273,17.440000534057617,492420.0
+2021-01-18,17.420000076293945,17.440000534057617,17.31999969482422,17.399999618530273,863180.0
+2021-01-19,17.399999618530273,17.5,17.34000015258789,17.34000015258789,2081280.0
+2021-01-20,17.459999084472656,17.459999084472656,17.299999237060547,17.299999237060547,1775680.0
+2021-01-21,17.31999969482422,17.31999969482422,17.200000762939453,17.200000762939453,1078690.0
+2021-01-24,17.200000762939453,17.200000762939453,17.040000915527344,17.040000915527344,983010.0
+2021-01-25,17.100000381469727,17.31999969482422,17.100000381469727,17.15999984741211,955080.0
+2021-01-26,17.15999984741211,17.200000762939453,17.100000381469727,17.100000381469727,856810.0
+2021-01-27,17.100000381469727,17.15999984741211,17.079999923706055,17.079999923706055,810770.0
+2021-01-28,17.079999923706055,17.5,17.079999923706055,17.479999542236328,844690.0
+2021-01-31,17.399999618530273,17.399999618530273,17.200000762939453,17.200000762939453,985390.0
+2021-02-01,17.5,17.5,17.200000762939453,17.200000762939453,1367870.0
+2021-02-02,17.260000228881836,17.34000015258789,17.1200008392334,17.200000762939453,1174240.0
+2021-02-03,17.200000762939453,17.219999313354492,17.100000381469727,17.100000381469727,1178220.0
+2021-02-04,17.100000381469727,17.31999969482422,17.100000381469727,17.200000762939453,1076750.0
+2021-02-07,17.18000030517578,17.299999237060547,17.1200008392334,17.200000762939453,800720.0
+2021-02-08,17.15999984741211,17.299999237060547,17.139999389648438,17.280000686645508,1056370.0
+2021-02-09,17.280000686645508,17.420000076293945,17.280000686645508,17.280000686645508,2007980.0
+2021-02-10,17.360000610351562,17.399999618530273,17.260000228881836,17.299999237060547,861670.0
+2021-02-11,17.360000610351562,17.360000610351562,17.260000228881836,17.299999237060547,543020.0
+2021-02-14,17.360000610351562,17.479999542236328,17.299999237060547,17.399999618530273,1383420.0
+2021-02-15,17.5,17.5,17.299999237060547,17.34000015258789,953470.0
+2021-02-16,17.360000610351562,17.420000076293945,17.31999969482422,17.399999618530273,1330570.0
+2021-02-17,17.399999618530273,17.420000076293945,17.299999237060547,17.299999237060547,531900.0
+2021-02-18,17.299999237060547,17.34000015258789,17.200000762939453,17.219999313354492,1015560.0
+2021-02-21,17.299999237060547,17.34000015258789,17.219999313354492,17.299999237060547,329100.0
+2021-02-22,17.299999237060547,17.360000610351562,17.239999771118164,17.260000228881836,845890.0
+2021-02-23,17.219999313354492,17.360000610351562,17.200000762939453,17.200000762939453,704650.0
+2021-02-24,17.200000762939453,17.260000228881836,17.020000457763672,17.020000457763672,1845390.0
+2021-02-25,17.100000381469727,17.219999313354492,17.079999923706055,17.100000381469727,2250600.0
+2021-02-28,17.040000915527344,17.1200008392334,16.959999084472656,17.020000457763672,1358460.0
+2021-03-01,17.139999389648438,17.239999771118164,17.020000457763672,17.020000457763672,1055040.0
+2021-03-02,17.100000381469727,17.299999237060547,17.100000381469727,17.1200008392334,896760.0
+2021-03-03,17.219999313354492,17.559999465942383,17.200000762939453,17.360000610351562,1756260.0
+2021-03-04,17.360000610351562,17.559999465942383,17.200000762939453,17.200000762939453,2778880.0
+2021-03-07,17.280000686645508,17.459999084472656,17.260000228881836,17.260000228881836,654340.0
+2021-03-08,17.239999771118164,17.3799991607666,17.219999313354492,17.239999771118164,1113930.0
+2021-03-09,17.280000686645508,17.360000610351562,17.200000762939453,17.219999313354492,1286930.0
+2021-03-10,17.239999771118164,17.34000015258789,17.1200008392334,17.200000762939453,1684830.0
+2021-03-11,17.200000762939453,17.440000534057617,17.18000030517578,17.420000076293945,2057980.0
+2021-03-14,17.399999618530273,17.459999084472656,17.31999969482422,17.440000534057617,620040.0
+2021-03-15,17.459999084472656,17.5,17.360000610351562,17.5,1948050.0
+2021-03-16,17.479999542236328,17.540000915527344,17.3799991607666,17.479999542236328,937390.0
+2021-03-17,17.5,17.639999389648438,17.5,17.639999389648438,1518480.0
+2021-03-18,17.700000762939453,17.719999313354492,17.299999237060547,17.299999237060547,5141340.0
+2021-03-21,17.299999237060547,17.540000915527344,17.299999237060547,17.5,1055390.0
+2021-03-22,17.600000381469727,17.6200008392334,17.459999084472656,17.559999465942383,1515520.0
+2021-03-23,17.399999618530273,17.440000534057617,17.34000015258789,17.3799991607666,1376380.0
+2021-03-24,17.299999237060547,17.420000076293945,17.299999237060547,17.299999237060547,1458450.0
+2021-03-25,17.31999969482422,17.440000534057617,17.31999969482422,17.399999618530273,957270.0
+2021-03-28,17.399999618530273,17.399999618530273,17.34000015258789,17.3799991607666,473030.0
+2021-03-29,17.479999542236328,17.600000381469727,17.399999618530273,17.600000381469727,1883200.0
+2021-03-30,17.6200008392334,17.700000762939453,17.559999465942383,17.700000762939453,1043940.0
+2021-03-31,17.700000762939453,18.34000015258789,17.700000762939453,18.200000762939453,6107030.0
+2021-04-01,18.280000686645508,18.31999969482422,18.139999389648438,18.219999313354492,1349490.0
+2021-04-04,18.200000762939453,18.200000762939453,18.0,18.100000381469727,874090.0
+2021-04-05,18.100000381469727,18.15999984741211,18.020000457763672,18.079999923706055,495520.0
+2021-04-06,18.079999923706055,18.899999618530273,18.079999923706055,18.700000762939453,2270050.0
+2021-04-07,18.700000762939453,18.700000762939453,18.700000762939453,18.700000762939453,0.0
+2021-04-08,18.299999237060547,18.479999542236328,18.299999237060547,18.479999542236328,866470.0
+2021-04-11,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,0.0
+2021-04-12,18.559999465942383,18.799999237060547,18.559999465942383,18.799999237060547,982860.0
+2021-04-13,18.799999237060547,18.8799991607666,18.700000762939453,18.700000762939453,672980.0
+2021-04-14,18.719999313354492,18.979999542236328,18.700000762939453,18.899999618530273,777300.0
+2021-04-15,18.959999084472656,19.040000915527344,18.920000076293945,19.0,1513910.0
+2021-04-18,19.100000381469727,19.100000381469727,18.799999237060547,19.100000381469727,744150.0
+2021-04-19,19.100000381469727,19.100000381469727,18.959999084472656,19.020000457763672,837510.0
+2021-04-20,19.020000457763672,19.079999923706055,18.979999542236328,19.0,553060.0
+2021-04-21,19.0,19.3799991607666,18.959999084472656,19.219999313354492,2255090.0
+2021-04-22,19.219999313354492,19.219999313354492,19.0,19.200000762939453,780820.0
+2021-04-25,19.200000762939453,19.200000762939453,18.920000076293945,18.940000534057617,1344660.0
+2021-04-26,19.0,19.260000228881836,18.899999618530273,19.260000228881836,1081940.0
+2021-04-27,19.200000762939453,19.360000610351562,19.18000030517578,19.360000610351562,880970.0
+2021-04-28,19.520000457763672,19.979999542236328,19.440000534057617,19.600000381469727,2179050.0
+2021-04-29,19.6200008392334,19.899999618530273,19.6200008392334,19.899999618530273,1419220.0
+2021-05-02,19.899999618530273,19.899999618530273,19.760000228881836,19.799999237060547,606330.0
+2021-05-03,19.84000015258789,19.8799991607666,19.68000030517578,19.68000030517578,1130540.0
+2021-05-04,19.799999237060547,19.8799991607666,19.760000228881836,19.81999969482422,1177620.0
+2021-05-05,19.84000015258789,19.8799991607666,19.799999237060547,19.81999969482422,898080.0
+2021-05-06,19.81999969482422,20.0,19.799999237060547,20.0,1707130.0
+2021-05-09,20.020000457763672,20.5,20.020000457763672,20.299999237060547,1086280.0
+2021-05-10,20.420000076293945,21.479999542236328,20.420000076293945,21.299999237060547,4604070.0
+2021-05-17,21.299999237060547,21.299999237060547,20.6200008392334,20.700000762939453,3273730.0
+2021-05-18,20.700000762939453,20.799999237060547,20.260000228881836,20.3799991607666,1537360.0
+2021-05-19,20.34000015258789,20.420000076293945,20.100000381469727,20.260000228881836,1005840.0
+2021-05-20,20.139999389648438,20.3799991607666,20.100000381469727,20.200000762939453,1202300.0
+2021-05-23,20.219999313354492,20.739999771118164,20.200000762939453,20.739999771118164,1326280.0
+2021-05-24,20.739999771118164,20.760000228881836,20.31999969482422,20.31999969482422,1269880.0
+2021-05-25,20.440000534057617,20.579999923706055,20.280000686645508,20.579999923706055,1119730.0
+2021-05-26,20.520000457763672,20.739999771118164,20.459999084472656,20.700000762939453,724210.0
+2021-05-27,20.84000015258789,21.100000381469727,20.799999237060547,20.959999084472656,3666000.0
+2021-05-30,20.959999084472656,21.100000381469727,20.799999237060547,21.059999465942383,911930.0
+2021-05-31,21.100000381469727,21.100000381469727,20.81999969482422,21.0,1226730.0
+2021-06-01,20.84000015258789,20.940000534057617,20.700000762939453,20.700000762939453,1607620.0
+2021-06-02,20.799999237060547,20.920000076293945,20.739999771118164,20.760000228881836,1260640.0
+2021-06-03,20.760000228881836,20.959999084472656,20.700000762939453,20.959999084472656,1211150.0
+2021-06-06,20.959999084472656,21.139999389648438,20.8799991607666,21.079999923706055,1445990.0
+2021-06-07,21.079999923706055,21.100000381469727,20.899999618530273,21.079999923706055,928980.0
+2021-06-08,21.079999923706055,21.100000381469727,20.899999618530273,21.0,1700850.0
+2021-06-09,21.0,21.100000381469727,21.0,21.100000381469727,1102870.0
+2021-06-10,21.15999984741211,21.15999984741211,20.959999084472656,20.959999084472656,2410540.0
+2021-06-13,21.100000381469727,21.100000381469727,20.81999969482422,20.84000015258789,2085110.0
+2021-06-14,20.860000610351562,20.8799991607666,20.6200008392334,20.799999237060547,1629450.0
+2021-06-15,20.799999237060547,21.0,20.719999313354492,20.84000015258789,985370.0
+2021-06-16,20.84000015258789,21.100000381469727,20.84000015258789,21.100000381469727,1477630.0
+2021-06-17,21.100000381469727,21.299999237060547,21.0,21.299999237060547,1968150.0
+2021-06-20,21.299999237060547,21.8799991607666,21.200000762939453,21.760000228881836,1636710.0
+2021-06-21,21.700000762939453,22.200000762939453,21.6200008392334,22.200000762939453,1699730.0
+2021-06-22,22.200000762939453,22.459999084472656,22.200000762939453,22.3799991607666,1104190.0
+2021-06-23,22.5,22.5,22.059999465942383,22.5,1338150.0
+2021-06-24,22.479999542236328,22.479999542236328,22.0,22.0,1316770.0
+2021-06-27,22.0,22.0,22.0,22.0,0.0
+2021-06-28,21.799999237060547,21.84000015258789,21.520000457763672,21.520000457763672,1243950.0
+2021-06-29,21.5,21.700000762939453,21.399999618530273,21.600000381469727,1133880.0
+2021-06-30,21.600000381469727,21.65999984741211,20.899999618530273,21.1200008392334,2412820.0
+2021-07-01,21.15999984741211,21.260000228881836,20.899999618530273,20.899999618530273,1159730.0
+2021-07-04,21.079999923706055,21.15999984741211,20.959999084472656,21.15999984741211,2825800.0
+2021-07-05,21.260000228881836,21.260000228881836,20.860000610351562,21.0,2117170.0
+2021-07-06,21.0,21.040000915527344,20.799999237060547,20.799999237060547,1272640.0
+2021-07-07,20.84000015258789,20.8799991607666,20.700000762939453,20.81999969482422,1185880.0
+2021-07-08,20.979999542236328,21.020000457763672,20.65999984741211,20.719999313354492,2146910.0
+2021-07-11,20.700000762939453,20.780000686645508,20.100000381469727,20.299999237060547,1618820.0
+2021-07-12,20.200000762939453,20.3799991607666,20.020000457763672,20.100000381469727,2323170.0
+2021-07-13,19.979999542236328,20.459999084472656,19.780000686645508,20.459999084472656,4088750.0
+2021-07-14,20.459999084472656,20.459999084472656,19.940000534057617,19.940000534057617,1815030.0
+2021-07-15,19.979999542236328,20.139999389648438,19.959999084472656,20.0,1506360.0
+2021-07-25,20.0,20.280000686645508,20.0,20.200000762939453,1769850.0
+2021-07-26,20.200000762939453,20.280000686645508,20.0,20.18000030517578,1002430.0
+2021-07-27,20.280000686645508,20.5,20.219999313354492,20.5,944180.0
+2021-07-28,20.479999542236328,20.479999542236328,20.200000762939453,20.200000762939453,1487010.0
+2021-07-29,20.219999313354492,20.260000228881836,20.1200008392334,20.1200008392334,1126570.0
+2021-08-01,20.200000762939453,20.420000076293945,20.040000915527344,20.31999969482422,841140.0
+2021-08-02,20.399999618530273,20.5,20.18000030517578,20.18000030517578,2098350.0
+2021-08-03,20.239999771118164,20.299999237060547,20.059999465942383,20.100000381469727,1587450.0
+2021-08-04,20.100000381469727,20.219999313354492,20.059999465942383,20.219999313354492,607920.0
+2021-08-05,20.219999313354492,20.219999313354492,19.940000534057617,20.0,1789660.0
+2021-08-08,20.079999923706055,20.200000762939453,20.020000457763672,20.200000762939453,1494640.0
+2021-08-09,20.18000030517578,20.3799991607666,20.059999465942383,20.360000610351562,1045220.0
+2021-08-10,20.299999237060547,21.280000686645508,20.200000762939453,21.0,3221120.0
+2021-08-11,21.0,21.040000915527344,20.719999313354492,20.8799991607666,1534480.0
+2021-08-12,20.979999542236328,20.979999542236328,20.459999084472656,20.920000076293945,1016690.0
+2021-08-15,20.920000076293945,21.100000381469727,20.780000686645508,21.0,1592950.0
+2021-08-16,20.979999542236328,21.219999313354492,20.899999618530273,21.100000381469727,1674680.0
+2021-08-17,21.0,21.0,20.700000762939453,20.899999618530273,1042710.0
+2021-08-18,20.899999618530273,20.920000076293945,20.5,20.68000030517578,1364130.0
+2021-08-19,20.65999984741211,20.65999984741211,20.299999237060547,20.440000534057617,1846160.0
+2021-08-22,20.440000534057617,20.84000015258789,20.440000534057617,20.639999389648438,1244040.0
+2021-08-23,20.68000030517578,20.979999542236328,20.68000030517578,20.920000076293945,1389990.0
+2021-08-24,20.940000534057617,21.200000762939453,20.739999771118164,21.100000381469727,1286660.0
+2021-08-25,21.100000381469727,21.139999389648438,20.68000030517578,20.739999771118164,1154870.0
+2021-08-26,20.739999771118164,20.8799991607666,20.540000915527344,20.639999389648438,811180.0
+2021-08-29,20.68000030517578,21.1200008392334,20.68000030517578,21.100000381469727,1340230.0
+2021-08-30,21.100000381469727,21.260000228881836,21.0,21.260000228881836,773070.0
+2021-08-31,21.1200008392334,21.65999984741211,21.1200008392334,21.65999984741211,2981720.0
+2021-09-01,21.65999984741211,21.65999984741211,21.18000030517578,21.219999313354492,1513920.0
+2021-09-02,21.239999771118164,21.239999771118164,21.0,21.15999984741211,942080.0
+2021-09-05,21.15999984741211,21.200000762939453,21.020000457763672,21.15999984741211,461060.0
+2021-09-06,21.059999465942383,21.15999984741211,21.0,21.15999984741211,576850.0
+2021-09-07,21.1200008392334,21.15999984741211,21.059999465942383,21.100000381469727,571060.0
+2021-09-08,21.059999465942383,21.1200008392334,21.0,21.1200008392334,722030.0
+2021-09-09,21.100000381469727,21.100000381469727,21.0,21.0,835100.0
+2021-09-12,21.100000381469727,21.100000381469727,20.899999618530273,20.899999618530273,428480.0
+2021-09-13,20.899999618530273,21.100000381469727,20.760000228881836,21.100000381469727,596200.0
+2021-09-14,21.100000381469727,21.280000686645508,21.020000457763672,21.219999313354492,897840.0
+2021-09-15,21.219999313354492,21.219999313354492,21.059999465942383,21.100000381469727,446350.0
+2021-09-16,21.100000381469727,21.100000381469727,20.84000015258789,20.84000015258789,1723540.0
+2021-09-19,20.84000015258789,21.059999465942383,20.799999237060547,20.959999084472656,550600.0
+2021-09-20,21.0,21.0,20.81999969482422,20.899999618530273,262190.0
+2021-09-21,20.8799991607666,21.1200008392334,20.760000228881836,20.899999618530273,687830.0
+2021-09-22,21.079999923706055,21.139999389648438,21.0,21.0,566480.0
+2021-09-26,21.020000457763672,21.219999313354492,21.020000457763672,21.040000915527344,879400.0
+2021-09-27,21.040000915527344,21.15999984741211,20.84000015258789,20.899999618530273,1032660.0
+2021-09-28,20.899999618530273,21.0,20.84000015258789,20.8799991607666,774480.0
+2021-09-29,20.899999618530273,21.079999923706055,20.84000015258789,20.84000015258789,1449980.0
+2021-09-30,20.899999618530273,20.979999542236328,20.799999237060547,20.959999084472656,954520.0
+2021-10-03,21.0,21.0,20.559999465942383,20.600000381469727,2365500.0
+2021-10-04,20.579999923706055,20.68000030517578,20.5,20.65999984741211,1623020.0
+2021-10-05,20.65999984741211,20.65999984741211,20.200000762939453,20.260000228881836,1975010.0
+2021-10-06,20.3799991607666,20.3799991607666,20.200000762939453,20.200000762939453,1541760.0
+2021-10-07,20.239999771118164,20.3799991607666,20.239999771118164,20.360000610351562,1272210.0
+2021-10-10,20.3799991607666,20.579999923706055,20.200000762939453,20.579999923706055,764300.0
+2021-10-11,20.579999923706055,20.579999923706055,20.579999923706055,20.579999923706055,0.0
+2021-10-12,20.399999618530273,20.420000076293945,20.200000762939453,20.200000762939453,1162690.0
+2021-10-13,20.260000228881836,20.559999465942383,20.219999313354492,20.559999465942383,587530.0
+2021-10-14,20.559999465942383,20.780000686645508,20.559999465942383,20.760000228881836,619030.0
+2021-10-17,20.760000228881836,20.799999237060547,20.540000915527344,20.540000915527344,700720.0
+2021-10-18,20.540000915527344,20.559999465942383,20.3799991607666,20.399999618530273,625630.0
+2021-10-19,20.420000076293945,20.540000915527344,20.239999771118164,20.260000228881836,1058680.0
+2021-10-20,20.260000228881836,20.360000610351562,20.200000762939453,20.360000610351562,1602150.0
+2021-10-21,20.219999313354492,20.5,20.200000762939453,20.5,934900.0
+2021-10-24,20.559999465942383,20.559999465942383,20.299999237060547,20.31999969482422,847970.0
+2021-10-25,20.299999237060547,20.459999084472656,20.299999237060547,20.459999084472656,286320.0
+2021-10-26,20.299999237060547,20.479999542236328,20.299999237060547,20.479999542236328,1553680.0
+2021-10-27,20.399999618530273,20.440000534057617,20.299999237060547,20.299999237060547,820970.0
+2021-10-28,20.299999237060547,20.299999237060547,20.100000381469727,20.280000686645508,944010.0
+2021-10-31,20.280000686645508,20.31999969482422,20.15999984741211,20.15999984741211,361730.0
+2021-11-01,20.239999771118164,20.280000686645508,20.18000030517578,20.280000686645508,534120.0
+2021-11-02,20.260000228881836,20.260000228881836,20.020000457763672,20.020000457763672,1218380.0
+2021-11-03,20.020000457763672,20.280000686645508,20.0,20.280000686645508,520630.0
+2021-11-04,20.139999389648438,20.399999618530273,20.139999389648438,20.399999618530273,1000010.0
+2021-11-07,20.479999542236328,20.700000762939453,20.399999618530273,20.68000030517578,1052090.0
+2021-11-08,20.68000030517578,20.719999313354492,20.540000915527344,20.600000381469727,2107880.0
+2021-11-09,20.440000534057617,20.459999084472656,20.299999237060547,20.299999237060547,1168100.0
+2021-11-10,20.280000686645508,20.520000457763672,20.219999313354492,20.520000457763672,1283230.0
+2021-11-11,20.540000915527344,20.540000915527344,20.18000030517578,20.34000015258789,1502840.0
+2021-11-14,20.3799991607666,20.440000534057617,20.280000686645508,20.31999969482422,603360.0
+2021-11-15,20.360000610351562,20.360000610351562,20.100000381469727,20.100000381469727,698480.0
+2021-11-16,20.1200008392334,20.280000686645508,20.079999923706055,20.18000030517578,867930.0
+2021-11-17,20.15999984741211,20.280000686645508,19.979999542236328,20.079999923706055,1052330.0
+2021-11-18,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
+2021-11-21,19.959999084472656,19.959999084472656,19.760000228881836,19.799999237060547,587750.0
+2021-11-22,19.799999237060547,19.8799991607666,19.440000534057617,19.520000457763672,945910.0
+2021-11-23,19.1200008392334,19.5,19.079999923706055,19.299999237060547,1770810.0
+2021-11-24,19.399999618530273,19.780000686645508,19.399999618530273,19.739999771118164,713640.0
+2021-11-25,19.739999771118164,19.81999969482422,19.579999923706055,19.600000381469727,911550.0
+2021-11-28,19.600000381469727,19.600000381469727,19.600000381469727,19.600000381469727,0.0
+2021-11-29,19.34000015258789,19.479999542236328,19.260000228881836,19.459999084472656,1274310.0
+2021-11-30,19.440000534057617,19.440000534057617,18.540000915527344,18.540000915527344,5306510.0
+2021-12-01,18.68000030517578,19.040000915527344,18.68000030517578,19.040000915527344,971980.0
+2021-12-02,19.040000915527344,19.68000030517578,19.0,19.5,1309400.0
+2021-12-05,19.600000381469727,19.68000030517578,19.5,19.6200008392334,753180.0
+2021-12-06,19.68000030517578,19.8799991607666,19.399999618530273,19.600000381469727,2063160.0
+2021-12-07,19.68000030517578,19.68000030517578,19.479999542236328,19.5,837260.0
+2021-12-08,19.65999984741211,19.65999984741211,19.399999618530273,19.399999618530273,1329170.0
+2021-12-09,19.420000076293945,19.479999542236328,18.799999237060547,19.200000762939453,1651270.0
+2021-12-12,19.0,19.15999984741211,18.940000534057617,19.100000381469727,523470.0
+2021-12-13,19.68000030517578,19.68000030517578,19.139999389648438,19.139999389648438,1451920.0
+2021-12-14,19.280000686645508,19.479999542236328,19.280000686645508,19.440000534057617,1387410.0
+2021-12-15,19.459999084472656,20.200000762939453,19.459999084472656,20.200000762939453,2300720.0
+2021-12-16,20.280000686645508,20.280000686645508,19.940000534057617,20.18000030517578,1729860.0
+2021-12-19,20.18000030517578,20.18000030517578,19.8799991607666,19.899999618530273,566290.0
+2021-12-20,19.8799991607666,19.8799991607666,19.65999984741211,19.760000228881836,646490.0
+2021-12-21,19.760000228881836,19.860000610351562,19.600000381469727,19.860000610351562,761600.0
+2021-12-22,19.860000610351562,19.8799991607666,19.719999313354492,19.860000610351562,328430.0
+2021-12-23,19.8799991607666,20.040000915527344,19.700000762939453,19.700000762939453,604270.0
+2021-12-26,19.760000228881836,19.780000686645508,19.520000457763672,19.600000381469727,510200.0
+2021-12-27,19.600000381469727,19.600000381469727,19.239999771118164,19.520000457763672,719600.0
+2021-12-28,19.5,19.860000610351562,19.479999542236328,19.860000610351562,691290.0
+2021-12-29,19.860000610351562,19.860000610351562,19.440000534057617,19.5,861540.0
+2021-12-30,19.5,19.68000030517578,19.34000015258789,19.68000030517578,744650.0
+2022-01-02,19.700000762939453,19.700000762939453,19.579999923706055,19.600000381469727,449360.0
+2022-01-03,19.639999389648438,19.700000762939453,19.6200008392334,19.68000030517578,482710.0
+2022-01-04,19.600000381469727,19.799999237060547,19.520000457763672,19.600000381469727,915530.0
+2022-01-05,19.600000381469727,19.700000762939453,19.579999923706055,19.700000762939453,522960.0
+2022-01-06,19.6200008392334,19.719999313354492,19.540000915527344,19.540000915527344,742780.0
+2022-01-09,19.600000381469727,19.700000762939453,19.479999542236328,19.700000762939453,1138850.0
+2022-01-10,19.739999771118164,19.860000610351562,19.600000381469727,19.700000762939453,1670250.0
+2022-01-11,19.719999313354492,20.079999923706055,19.65999984741211,20.0,1569930.0
+2022-01-12,20.0,20.299999237060547,19.81999969482422,20.299999237060547,1868400.0
+2022-01-13,20.3799991607666,20.760000228881836,20.3799991607666,20.5,2417700.0
+2022-01-16,20.559999465942383,20.739999771118164,20.399999618530273,20.399999618530273,1399130.0
+2022-01-17,20.479999542236328,20.780000686645508,20.440000534057617,20.6200008392334,1120780.0
+2022-01-18,20.6200008392334,20.639999389648438,20.1200008392334,20.15999984741211,1062840.0
+2022-01-19,20.139999389648438,20.200000762939453,20.020000457763672,20.079999923706055,1609260.0
+2022-01-20,20.079999923706055,20.1200008392334,19.979999542236328,20.020000457763672,1353840.0
+2022-01-23,20.15999984741211,20.15999984741211,19.719999313354492,19.799999237060547,953600.0
+2022-01-24,19.799999237060547,20.079999923706055,19.719999313354492,20.040000915527344,1279740.0
+2022-01-25,19.959999084472656,20.139999389648438,19.8799991607666,20.1200008392334,1913430.0
+2022-01-26,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0
+2022-01-27,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0
+2022-01-30,20.260000228881836,20.260000228881836,20.0,20.0,892050.0
+2022-01-31,20.0,20.139999389648438,19.920000076293945,20.139999389648438,1775890.0
+2022-02-01,20.18000030517578,20.18000030517578,19.8799991607666,19.899999618530273,1263580.0
+2022-02-02,19.959999084472656,19.959999084472656,19.700000762939453,19.719999313354492,1273050.0
+2022-02-03,19.68000030517578,19.760000228881836,19.579999923706055,19.600000381469727,1774100.0
+2022-02-06,19.68000030517578,19.68000030517578,19.479999542236328,19.600000381469727,586810.0
+2022-02-07,19.600000381469727,19.860000610351562,19.5,19.719999313354492,1217510.0
+2022-02-08,19.700000762939453,19.799999237060547,19.6200008392334,19.780000686645508,911080.0
+2022-02-09,19.780000686645508,19.860000610351562,19.600000381469727,19.860000610351562,1098030.0
+2022-02-10,19.860000610351562,20.020000457763672,19.700000762939453,20.020000457763672,717430.0
+2022-02-13,20.0,20.0,19.700000762939453,19.860000610351562,1137480.0
+2022-02-14,19.860000610351562,20.079999923706055,19.760000228881836,20.020000457763672,1703030.0
+2022-02-15,20.020000457763672,20.31999969482422,19.940000534057617,20.260000228881836,2911100.0
+2022-02-16,20.260000228881836,20.600000381469727,20.200000762939453,20.600000381469727,2344560.0
+2022-02-17,20.600000381469727,20.84000015258789,20.5,20.799999237060547,2504150.0
+2022-02-20,20.799999237060547,20.81999969482422,20.459999084472656,20.459999084472656,1288980.0
+2022-02-21,20.440000534057617,20.799999237060547,20.3799991607666,20.799999237060547,1608270.0
+2022-02-23,20.700000762939453,20.739999771118164,20.520000457763672,20.700000762939453,1239140.0
+2022-02-24,20.5,20.5,20.239999771118164,20.31999969482422,1472890.0
+2022-02-27,20.34000015258789,20.479999542236328,20.299999237060547,20.31999969482422,1076400.0
+2022-02-28,20.299999237060547,20.8799991607666,20.260000228881836,20.8799991607666,2349900.0
+2022-03-01,20.8799991607666,21.100000381469727,20.799999237060547,21.079999923706055,2364730.0
+2022-03-02,21.079999923706055,21.100000381469727,20.399999618530273,20.920000076293945,3005260.0
+2022-03-03,20.899999618530273,20.899999618530273,20.399999618530273,20.68000030517578,1926910.0
+2022-03-06,20.68000030517578,20.68000030517578,20.440000534057617,20.5,2600660.0
+2022-03-07,20.479999542236328,20.5,20.059999465942383,20.18000030517578,2367510.0
+2022-03-08,20.139999389648438,20.280000686645508,19.700000762939453,19.700000762939453,2206020.0
+2022-03-09,19.8799991607666,19.959999084472656,19.540000915527344,19.899999618530273,2287520.0
+2022-03-10,19.899999618530273,20.059999465942383,19.899999618530273,20.020000457763672,1322270.0
+2022-03-13,20.020000457763672,20.15999984741211,19.979999542236328,20.0,615100.0
+2022-03-14,20.040000915527344,20.100000381469727,19.780000686645508,19.860000610351562,1267150.0
+2022-03-15,19.860000610351562,19.860000610351562,19.31999969482422,19.540000915527344,1794410.0
+2022-03-16,19.579999923706055,19.799999237060547,19.559999465942383,19.799999237060547,1354590.0
+2022-03-17,19.8799991607666,19.959999084472656,19.65999984741211,19.940000534057617,3080930.0
+2022-03-20,19.979999542236328,20.0,19.860000610351562,19.920000076293945,685940.0
+2022-03-21,19.940000534057617,19.940000534057617,19.700000762939453,19.899999618530273,1330150.0
+2022-03-22,19.959999084472656,19.959999084472656,19.700000762939453,19.8799991607666,803930.0
+2022-03-23,19.799999237060547,19.860000610351562,19.719999313354492,19.860000610351562,445260.0
+2022-03-24,19.8799991607666,19.899999618530273,19.700000762939453,19.700000762939453,605400.0
+2022-03-27,19.780000686645508,19.780000686645508,19.479999542236328,19.68000030517578,991050.0
+2022-03-28,19.68000030517578,19.68000030517578,19.459999084472656,19.639999389648438,1284050.0
+2022-03-29,19.639999389648438,19.65999984741211,19.5,19.600000381469727,781090.0
+2022-03-30,19.6200008392334,19.700000762939453,19.600000381469727,19.65999984741211,582880.0
+2022-03-31,19.65999984741211,19.81999969482422,19.600000381469727,19.700000762939453,1188970.0
+2022-04-03,19.899999618530273,19.899999618530273,19.68000030517578,19.799999237060547,828050.0
+2022-04-04,19.799999237060547,19.799999237060547,19.799999237060547,19.799999237060547,0.0
+2022-04-05,19.979999542236328,20.15999984741211,19.940000534057617,20.15999984741211,1857330.0
+2022-04-06,20.18000030517578,20.18000030517578,19.799999237060547,19.8799991607666,1080910.0
+2022-04-07,19.899999618530273,20.079999923706055,19.799999237060547,20.059999465942383,944770.0
+2022-04-10,20.040000915527344,20.040000915527344,19.899999618530273,19.979999542236328,697130.0
+2022-04-11,19.979999542236328,20.280000686645508,19.979999542236328,20.239999771118164,1741090.0
+2022-04-12,20.239999771118164,20.280000686645508,20.100000381469727,20.260000228881836,836900.0
+2022-04-13,20.260000228881836,20.479999542236328,20.200000762939453,20.459999084472656,1546100.0
+2022-04-14,20.399999618530273,20.65999984741211,20.34000015258789,20.600000381469727,1800110.0
+2022-04-17,20.399999618530273,20.399999618530273,19.860000610351562,19.979999542236328,1788050.0
+2022-04-18,19.979999542236328,20.040000915527344,19.8799991607666,20.020000457763672,807840.0
+2022-04-19,20.040000915527344,20.059999465942383,19.739999771118164,19.739999771118164,2031750.0
+2022-04-20,20.040000915527344,20.040000915527344,19.739999771118164,19.940000534057617,1466940.0
+2022-04-21,19.940000534057617,19.940000534057617,19.6200008392334,19.8799991607666,1110040.0
+2022-04-24,19.8799991607666,19.8799991607666,19.65999984741211,19.700000762939453,472080.0
+2022-04-25,19.700000762939453,19.719999313354492,19.239999771118164,19.3799991607666,2646080.0
+2022-04-26,19.600000381469727,19.600000381469727,19.139999389648438,19.200000762939453,1413070.0
+2022-04-27,19.260000228881836,19.479999542236328,19.200000762939453,19.280000686645508,1040130.0
+2022-04-28,19.399999618530273,19.440000534057617,19.15999984741211,19.200000762939453,1713220.0
+2022-05-08,19.200000762939453,19.280000686645508,18.81999969482422,18.81999969482422,1058850.0
+2022-05-09,18.81999969482422,18.8799991607666,18.479999542236328,18.520000457763672,3869060.0
+2022-05-10,18.780000686645508,18.780000686645508,18.5,18.520000457763672,3183630.0
+2022-05-11,18.600000381469727,18.700000762939453,18.260000228881836,18.299999237060547,3027710.0
+2022-05-12,18.5,18.5,17.860000610351562,17.860000610351562,2469900.0
+2022-05-15,17.920000076293945,18.579999923706055,17.920000076293945,18.3799991607666,1522770.0
+2022-05-16,18.600000381469727,18.600000381469727,18.0,18.18000030517578,1658300.0
+2022-05-17,18.1200008392334,18.1200008392334,17.6200008392334,17.68000030517578,2947980.0
+2022-05-18,17.68000030517578,17.68000030517578,17.68000030517578,17.68000030517578,0.0
+2022-05-19,17.700000762939453,17.739999771118164,17.219999313354492,17.579999923706055,3678090.0
+2022-05-22,17.65999984741211,17.65999984741211,17.15999984741211,17.5,2615450.0
+2022-05-23,17.5,17.5,16.559999465942383,16.700000762939453,4376550.0
+2022-05-24,16.700000762939453,16.81999969482422,16.0,16.1200008392334,4286480.0
+2022-05-25,16.15999984741211,16.579999923706055,16.1200008392334,16.34000015258789,3741350.0
+2022-05-26,16.579999923706055,16.579999923706055,16.15999984741211,16.239999771118164,3616260.0
+2022-05-29,16.459999084472656,16.6200008392334,16.280000686645508,16.5,2157680.0
+2022-05-30,16.65999984741211,16.700000762939453,16.459999084472656,16.579999923706055,5109860.0
+2022-05-31,16.600000381469727,16.600000381469727,16.200000762939453,16.200000762939453,6744300.0
+2022-06-01,16.239999771118164,16.239999771118164,16.020000457763672,16.1200008392334,2396980.0
+2022-06-02,16.139999389648438,16.139999389648438,15.920000076293945,16.020000457763672,2845360.0
+2022-06-05,16.100000381469727,16.299999237060547,16.040000915527344,16.260000228881836,1727370.0
+2022-06-06,16.299999237060547,16.31999969482422,16.100000381469727,16.100000381469727,3483500.0
+2022-06-07,16.15999984741211,16.15999984741211,15.9399995803833,16.020000457763672,2209660.0
+2022-06-08,16.059999465942383,16.059999465942383,15.600000381469727,15.739999771118164,2562330.0
+2022-06-09,15.779999732971191,15.899999618530273,15.579999923706055,15.680000305175781,2904700.0
+2022-06-12,15.600000381469727,15.600000381469727,15.100000381469727,15.100000381469727,3492250.0
+2022-06-13,15.100000381469727,15.100000381469727,14.779999732971191,14.920000076293945,2838950.0
+2022-06-14,14.899999618530273,15.039999961853027,14.539999961853027,15.039999961853027,5115440.0
+2022-06-15,15.100000381469727,16.0,14.979999542236328,15.899999618530273,5031690.0
+2022-06-16,16.0,16.040000915527344,15.5,15.800000190734863,5267060.0
+2022-06-19,15.779999732971191,15.779999732971191,15.0,15.479999542236328,2688890.0
+2022-06-20,15.5,15.819999694824219,15.420000076293945,15.779999732971191,1635250.0
+2022-06-21,15.800000190734863,16.0,15.739999771118164,15.979999542236328,1867860.0
+2022-06-22,15.979999542236328,15.979999542236328,15.5,15.539999961853027,1408830.0
+2022-06-23,15.520000457763672,15.960000038146973,15.239999771118164,15.960000038146973,2177260.0
+2022-06-26,16.0,16.260000228881836,15.979999542236328,16.139999389648438,1650130.0
+2022-06-27,16.200000762939453,16.239999771118164,15.899999618530273,16.200000762939453,1648820.0
+2022-06-28,16.15999984741211,16.459999084472656,16.040000915527344,16.280000686645508,2574540.0
+2022-06-29,16.280000686645508,16.6200008392334,16.280000686645508,16.5,2874550.0
+2022-06-30,16.5,16.5,16.200000762939453,16.260000228881836,1918600.0
+2022-07-03,16.3799991607666,16.459999084472656,16.200000762939453,16.299999237060547,880530.0
+2022-07-04,16.280000686645508,16.280000686645508,15.800000190734863,16.200000762939453,1227620.0
+2022-07-05,16.059999465942383,16.079999923706055,15.859999656677246,16.0,819710.0
+2022-07-06,15.84000015258789,15.859999656677246,15.699999809265137,15.699999809265137,1544020.0
+2022-07-13,15.779999732971191,15.880000114440918,15.319999694824219,15.319999694824219,1604920.0
+2022-07-14,15.319999694824219,15.460000038146973,15.020000457763672,15.119999885559082,1028830.0
+2022-07-17,15.220000267028809,15.479999542236328,14.65999984741211,14.699999809265137,1623050.0
+2022-07-18,14.699999809265137,14.779999732971191,14.239999771118164,14.399999618530273,4671900.0
+2022-07-19,14.399999618530273,14.579999923706055,14.15999984741211,14.359999656677246,5473410.0
+2022-07-20,14.460000038146973,14.859999656677246,14.34000015258789,14.600000381469727,4132320.0
+2022-07-21,14.739999771118164,15.180000305175781,14.65999984741211,15.100000381469727,6536750.0
+2022-07-24,15.300000190734863,15.399999618530273,15.199999809265137,15.319999694824219,1562200.0
+2022-07-25,15.34000015258789,15.359999656677246,14.960000038146973,15.300000190734863,2049110.0
+2022-07-26,15.300000190734863,15.380000114440918,15.199999809265137,15.359999656677246,788810.0
+2022-07-27,15.380000114440918,15.920000076293945,15.34000015258789,15.920000076293945,1853420.0
+2022-07-28,15.9399995803833,16.799999237060547,15.899999618530273,16.299999237060547,3018310.0
+2022-07-31,16.579999923706055,16.700000762939453,16.239999771118164,16.559999465942383,1074700.0
+2022-08-01,16.600000381469727,17.200000762939453,16.559999465942383,17.100000381469727,3812390.0
+2022-08-02,17.100000381469727,17.200000762939453,16.84000015258789,17.200000762939453,2157280.0
+2022-08-03,17.200000762939453,17.360000610351562,16.959999084472656,17.15999984741211,2321810.0
+2022-08-04,17.18000030517578,17.3799991607666,17.079999923706055,17.3799991607666,1307200.0
+2022-08-07,17.360000610351562,17.399999618530273,17.100000381469727,17.1200008392334,1998290.0
+2022-08-08,17.1200008392334,17.520000457763672,17.1200008392334,17.520000457763672,1944650.0
+2022-08-09,17.5,17.5,17.200000762939453,17.31999969482422,770360.0
+2022-08-10,17.31999969482422,17.31999969482422,17.18000030517578,17.239999771118164,523310.0
+2022-08-11,17.360000610351562,17.600000381469727,17.239999771118164,17.420000076293945,1156840.0
+2022-08-14,17.420000076293945,17.700000762939453,17.360000610351562,17.600000381469727,753040.0
+2022-08-15,17.65999984741211,17.65999984741211,17.3799991607666,17.600000381469727,1204790.0
+2022-08-16,17.579999923706055,17.780000686645508,17.479999542236328,17.780000686645508,843690.0
+2022-08-17,17.780000686645508,17.799999237060547,17.579999923706055,17.799999237060547,814860.0
+2022-08-18,17.84000015258789,18.200000762939453,17.81999969482422,18.200000762939453,2025280.0
+2022-08-21,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0
+2022-08-22,18.239999771118164,18.399999618530273,18.15999984741211,18.219999313354492,898380.0
+2022-08-23,18.18000030517578,18.18000030517578,17.6200008392334,17.6200008392334,1937110.0
+2022-08-24,17.6200008392334,17.780000686645508,17.260000228881836,17.780000686645508,2150570.0
+2022-08-25,17.760000228881836,18.15999984741211,17.739999771118164,17.920000076293945,986740.0
+2022-08-28,17.920000076293945,18.100000381469727,17.799999237060547,18.0,925740.0
+2022-08-29,17.979999542236328,18.040000915527344,17.799999237060547,17.799999237060547,1019350.0
+2022-08-30,17.799999237060547,17.799999237060547,17.5,17.5,1684900.0
+2022-08-31,17.520000457763672,17.979999542236328,17.200000762939453,17.200000762939453,2661180.0
+2022-09-01,17.219999313354492,17.420000076293945,17.040000915527344,17.1200008392334,2005380.0
+2022-09-04,17.139999389648438,17.639999389648438,17.0,17.34000015258789,1031420.0
+2022-09-05,17.399999618530273,17.579999923706055,17.100000381469727,17.139999389648438,1058000.0
+2022-09-06,17.239999771118164,17.31999969482422,17.139999389648438,17.139999389648438,1264970.0
+2022-09-07,17.139999389648438,17.139999389648438,16.600000381469727,16.719999313354492,1596730.0
+2022-09-08,16.8799991607666,16.899999618530273,16.459999084472656,16.600000381469727,1953460.0
+2022-09-11,17.0,17.139999389648438,16.739999771118164,16.799999237060547,1817430.0
+2022-09-12,16.799999237060547,16.920000076293945,16.65999984741211,16.799999237060547,978450.0
+2022-09-13,16.899999618530273,16.899999618530273,16.739999771118164,16.799999237060547,851790.0
+2022-09-14,16.600000381469727,17.0,16.540000915527344,16.700000762939453,741510.0
+2022-09-15,16.899999618530273,17.020000457763672,16.479999542236328,16.479999542236328,2115200.0
+2022-09-18,16.520000457763672,16.799999237060547,16.520000457763672,16.700000762939453,1720160.0
+2022-09-19,16.600000381469727,17.059999465942383,16.540000915527344,16.639999389648438,1922410.0
+2022-09-20,16.799999237060547,17.079999923706055,16.780000686645508,17.040000915527344,2895740.0
+2022-09-21,17.040000915527344,17.280000686645508,16.920000076293945,17.020000457763672,2494630.0
+2022-09-25,16.799999237060547,17.0,16.520000457763672,16.700000762939453,2789160.0
+2022-09-26,16.579999923706055,16.780000686645508,16.020000457763672,16.020000457763672,2550300.0
+2022-09-27,16.1200008392334,16.3799991607666,16.0,16.0,1956980.0
+2022-09-28,16.200000762939453,16.600000381469727,16.139999389648438,16.139999389648438,2832070.0
+2022-09-29,16.360000610351562,16.760000228881836,16.31999969482422,16.700000762939453,1531100.0
+2022-10-02,17.0,17.0,16.559999465942383,16.81999969482422,524410.0
+2022-10-03,16.84000015258789,17.440000534057617,16.84000015258789,17.200000762939453,2006110.0
+2022-10-04,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0
+2022-10-05,17.399999618530273,17.399999618530273,17.040000915527344,17.040000915527344,641500.0
+2022-10-06,17.200000762939453,17.84000015258789,17.18000030517578,17.799999237060547,3253810.0
+2022-10-09,17.780000686645508,17.780000686645508,17.280000686645508,17.299999237060547,537180.0
+2022-10-10,17.260000228881836,17.3799991607666,17.040000915527344,17.100000381469727,810860.0
+2022-10-11,17.100000381469727,17.280000686645508,16.959999084472656,16.959999084472656,783400.0
+2022-10-12,16.940000534057617,17.079999923706055,16.81999969482422,16.81999969482422,979990.0
+2022-10-13,16.860000610351562,16.899999618530273,16.399999618530273,16.420000076293945,1892710.0
+2022-10-16,16.68000030517578,16.68000030517578,16.31999969482422,16.3799991607666,636450.0
+2022-10-17,16.459999084472656,16.540000915527344,16.34000015258789,16.420000076293945,1435580.0
+2022-10-18,16.5,16.600000381469727,16.360000610351562,16.600000381469727,1435420.0
+2022-10-19,16.600000381469727,16.6200008392334,16.399999618530273,16.5,918630.0
+2022-10-20,16.5,17.139999389648438,16.5,17.139999389648438,2747460.0
+2022-10-23,17.200000762939453,17.200000762939453,17.0,17.100000381469727,746180.0
+2022-10-24,17.020000457763672,17.020000457763672,16.719999313354492,16.799999237060547,990460.0
+2022-10-25,16.799999237060547,16.799999237060547,16.579999923706055,16.739999771118164,1210740.0
+2022-10-26,16.780000686645508,16.780000686645508,16.219999313354492,16.399999618530273,1589540.0
+2022-10-27,16.399999618530273,16.719999313354492,16.399999618530273,16.68000030517578,1110110.0
+2022-10-30,16.68000030517578,16.760000228881836,16.5,16.540000915527344,443300.0
+2022-10-31,16.540000915527344,16.540000915527344,16.540000915527344,16.540000915527344,0.0
+2022-11-01,16.399999618530273,16.579999923706055,16.3799991607666,16.579999923706055,697060.0
+2022-11-02,16.559999465942383,16.559999465942383,16.139999389648438,16.31999969482422,1193510.0
+2022-11-03,16.360000610351562,16.360000610351562,16.079999923706055,16.200000762939453,1211710.0
+2022-11-06,16.399999618530273,16.420000076293945,16.219999313354492,16.360000610351562,479140.0
+2022-11-07,16.399999618530273,16.420000076293945,16.239999771118164,16.420000076293945,967070.0
+2022-11-08,16.479999542236328,16.479999542236328,16.239999771118164,16.31999969482422,426050.0
+2022-11-09,16.399999618530273,16.459999084472656,16.100000381469727,16.399999618530273,1486630.0
+2022-11-10,16.3799991607666,16.3799991607666,16.079999923706055,16.139999389648438,1581330.0
+2022-11-13,16.31999969482422,16.3799991607666,16.139999389648438,16.18000030517578,751620.0
+2022-11-14,16.200000762939453,16.239999771118164,16.0,16.239999771118164,981410.0
+2022-11-15,16.020000457763672,16.100000381469727,15.880000114440918,16.100000381469727,1250910.0
+2022-11-16,16.100000381469727,16.239999771118164,15.960000038146973,16.1200008392334,1357880.0
+2022-11-17,16.1200008392334,16.1200008392334,15.960000038146973,16.100000381469727,1172510.0
+2022-11-20,16.1200008392334,16.1200008392334,15.9399995803833,16.040000915527344,1741500.0
+2022-11-21,15.979999542236328,16.040000915527344,15.920000076293945,16.040000915527344,1882860.0
+2022-11-22,15.920000076293945,16.100000381469727,15.920000076293945,16.100000381469727,947020.0
+2022-11-24,16.100000381469727,16.100000381469727,15.819999694824219,15.979999542236328,933070.0
+2022-11-27,15.979999542236328,16.059999465942383,15.800000190734863,15.979999542236328,740010.0
+2022-11-28,15.960000038146973,15.960000038146973,15.399999618530273,15.800000190734863,1051600.0
+2022-11-29,15.880000114440918,16.18000030517578,15.84000015258789,16.15999984741211,1147640.0
+2022-11-30,16.18000030517578,16.5,16.059999465942383,16.5,2959300.0
+2022-12-01,16.579999923706055,16.579999923706055,16.100000381469727,16.100000381469727,834720.0
+2022-12-04,16.299999237060547,16.299999237060547,16.020000457763672,16.040000915527344,397490.0
+2022-12-05,16.100000381469727,16.100000381469727,15.760000228881836,15.859999656677246,1453650.0
+2022-12-06,15.859999656677246,15.9399995803833,15.699999809265137,15.800000190734863,879620.0
+2022-12-07,15.899999618530273,15.9399995803833,15.680000305175781,15.680000305175781,814990.0
+2022-12-08,15.779999732971191,15.859999656677246,15.640000343322754,15.739999771118164,575260.0
+2022-12-11,15.800000190734863,15.800000190734863,15.399999618530273,15.579999923706055,553600.0
+2022-12-12,15.600000381469727,15.600000381469727,15.020000457763672,15.119999885559082,1336840.0
+2022-12-13,15.119999885559082,15.260000228881836,14.920000076293945,15.0,2288480.0
+2022-12-14,15.100000381469727,15.140000343322754,14.979999542236328,14.979999542236328,1266600.0
+2022-12-15,14.979999542236328,15.300000190734863,14.960000038146973,15.199999809265137,2266200.0
+2022-12-18,15.220000267028809,15.380000114440918,15.100000381469727,15.220000267028809,564940.0
+2022-12-19,15.220000267028809,15.220000267028809,14.859999656677246,15.0,946240.0
+2022-12-20,15.0,15.180000305175781,14.880000114440918,15.140000343322754,829720.0
+2022-12-21,15.180000305175781,15.199999809265137,15.0,15.100000381469727,827730.0
+2022-12-22,15.119999885559082,15.119999885559082,14.979999542236328,15.0600004196167,966390.0
+2022-12-25,15.0600004196167,15.100000381469727,14.960000038146973,14.960000038146973,581740.0
+2022-12-26,15.0600004196167,15.140000343322754,14.960000038146973,15.100000381469727,1222760.0
+2022-12-27,15.140000343322754,15.140000343322754,14.899999618530273,14.899999618530273,1004910.0
+2022-12-28,14.979999542236328,15.0600004196167,14.819999694824219,14.979999542236328,1005850.0
+2022-12-29,15.0,15.100000381469727,14.979999542236328,15.0,1383330.0
+2023-01-01,15.020000457763672,15.100000381469727,15.0,15.100000381469727,724190.0
+2023-01-02,15.199999809265137,15.399999618530273,15.100000381469727,15.380000114440918,1155480.0
+2023-01-03,15.380000114440918,15.380000114440918,15.380000114440918,15.380000114440918,0.0
+2023-01-04,15.65999984741211,15.720000267028809,15.220000267028809,15.359999656677246,910130.0
+2023-01-05,15.600000381469727,15.600000381469727,15.15999984741211,15.220000267028809,1787170.0
+2023-01-08,15.399999618530273,15.399999618530273,15.100000381469727,15.140000343322754,885570.0
+2023-01-09,15.15999984741211,15.300000190734863,15.079999923706055,15.300000190734863,1738730.0
+2023-01-10,15.319999694824219,15.34000015258789,15.15999984741211,15.15999984741211,1164820.0
+2023-01-11,15.180000305175781,15.260000228881836,15.020000457763672,15.260000228881836,2571970.0
+2023-01-12,15.260000228881836,15.260000228881836,15.020000457763672,15.079999923706055,1613700.0
+2023-01-15,15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0.0
+2023-01-16,15.119999885559082,15.119999885559082,15.0,15.079999923706055,967910.0
+2023-01-17,15.0600004196167,15.140000343322754,14.899999618530273,14.979999542236328,1211910.0
+2023-01-18,15.0600004196167,15.140000343322754,14.899999618530273,14.979999542236328,1211910.0
+2023-01-19,14.9399995803833,15.100000381469727,14.9399995803833,15.039999961853027,779860.0
+2023-01-22,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,0.0
+2023-01-23,15.100000381469727,15.119999885559082,14.920000076293945,15.020000457763672,1086630.0
+2023-01-24,15.020000457763672,15.039999961853027,14.960000038146973,15.0,900450.0
+2023-01-25,15.0,15.079999923706055,14.960000038146973,15.0600004196167,831940.0
+2023-01-26,15.079999923706055,15.119999885559082,15.0,15.079999923706055,1006210.0
+2023-01-29,15.100000381469727,15.100000381469727,15.0,15.020000457763672,621260.0
+2023-01-30,15.020000457763672,15.079999923706055,14.880000114440918,15.0,1987470.0
+2023-01-31,15.020000457763672,15.260000228881836,14.899999618530273,15.039999961853027,4278480.0
+2023-02-01,15.0,15.119999885559082,14.960000038146973,15.079999923706055,1600270.0
+2023-02-02,15.100000381469727,15.100000381469727,14.880000114440918,15.0,1476880.0
+2023-02-05,15.0,15.0,14.819999694824219,14.880000114440918,765020.0
+2023-02-06,14.800000190734863,14.800000190734863,14.5,14.699999809265137,2030120.0
+2023-02-07,14.699999809265137,14.720000267028809,14.5,14.520000457763672,1774940.0
+2023-02-08,14.520000457763672,14.65999984741211,14.399999618530273,14.600000381469727,1534040.0
+2023-02-09,14.680000305175781,14.680000305175781,14.520000457763672,14.579999923706055,1095450.0
+2023-02-12,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0
+2023-02-13,14.680000305175781,14.859999656677246,14.619999885559082,14.619999885559082,904590.0
+2023-02-14,14.699999809265137,14.699999809265137,14.5,14.600000381469727,1281040.0
+2023-02-15,14.600000381469727,14.640000343322754,14.5600004196167,14.640000343322754,765480.0
+2023-02-16,14.640000343322754,14.640000343322754,14.399999618530273,14.399999618530273,1449640.0
+2023-02-19,14.5,14.5,14.300000190734863,14.4399995803833,787370.0
+2023-02-20,14.399999618530273,14.520000457763672,14.199999809265137,14.300000190734863,946730.0
+2023-02-21,14.359999656677246,14.579999923706055,14.220000267028809,14.520000457763672,2668150.0
+2023-02-23,14.579999923706055,14.579999923706055,14.300000190734863,14.300000190734863,1006750.0
+2023-02-26,14.15999984741211,14.380000114440918,14.15999984741211,14.380000114440918,821690.0
+2023-02-27,14.399999618530273,14.4399995803833,14.220000267028809,14.4399995803833,1164080.0
+2023-02-28,14.4399995803833,14.880000114440918,14.34000015258789,14.779999732971191,3216180.0
+2023-03-01,14.779999732971191,14.859999656677246,14.359999656677246,14.5600004196167,1220.0
+2023-03-02,14.579999923706055,15.039999961853027,14.579999923706055,14.979999542236328,1020.0
+2023-03-05,14.899999618530273,15.0,14.84000015258789,14.859999656677246,1570.0
+2023-03-06,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0
+2023-03-07,14.859999656677246,14.859999656677246,14.859999656677246,14.859999656677246,0.0
+2023-03-08,14.5600004196167,14.579999923706055,14.4399995803833,14.479999542236328,10850.0
+2023-03-09,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2023-03-12,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2023-03-13,14.479999542236328,14.479999542236328,14.479999542236328,14.479999542236328,0.0
+2023-03-14,14.399999618530273,14.460000038146973,14.279999732971191,14.359999656677246,4990.0
+2023-03-15,14.5,14.979999542236328,14.479999542236328,14.779999732971191,6250.0
+2023-03-16,14.899999618530273,15.199999809265137,14.779999732971191,14.979999542236328,5430.0
+2023-03-19,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0
+2023-03-20,15.0,15.0600004196167,14.859999656677246,15.039999961853027,1000.0
+2023-03-21,15.020000457763672,15.140000343322754,14.859999656677246,15.079999923706055,1050.0
+2023-03-22,14.960000038146973,15.319999694824219,14.859999656677246,15.300000190734863,4240.0
+2023-03-23,15.300000190734863,15.859999656677246,15.220000267028809,15.800000190734863,6420.0
+2023-03-26,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2023-03-27,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2023-03-28,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2023-03-29,16.239999771118164,16.579999923706055,16.219999313354492,16.520000457763672,23230.0
+2023-03-30,16.31999969482422,16.420000076293945,16.020000457763672,16.299999237060547,1220.0
+2023-04-02,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,0.0
+2023-04-03,16.100000381469727,16.34000015258789,15.979999542236328,16.299999237060547,940.0
+2023-04-04,16.299999237060547,16.440000534057617,16.15999984741211,16.399999618530273,11270.0
+2023-04-05,16.399999618530273,16.440000534057617,16.200000762939453,16.299999237060547,1560.0
+2023-04-06,16.299999237060547,16.34000015258789,16.18000030517578,16.34000015258789,3520.0
+2023-04-09,16.299999237060547,16.299999237060547,16.139999389648438,16.200000762939453,8390.0
+2023-04-10,16.200000762939453,16.260000228881836,16.079999923706055,16.260000228881836,960.0
+2023-04-11,16.299999237060547,16.360000610351562,16.280000686645508,16.360000610351562,1390.0
+2023-04-12,16.3799991607666,16.559999465942383,16.3799991607666,16.420000076293945,1440.0
+2023-04-13,16.5,16.579999923706055,16.280000686645508,16.579999923706055,2030.0
+2023-04-16,16.600000381469727,16.84000015258789,16.579999923706055,16.799999237060547,3270.0
+2023-04-17,16.700000762939453,17.1200008392334,16.68000030517578,16.799999237060547,1000.0
+2023-04-25,16.700000762939453,16.899999618530273,16.239999771118164,16.399999618530273,2000.0
+2023-04-26,16.459999084472656,16.459999084472656,16.260000228881836,16.299999237060547,1000.0
+2023-04-27,16.31999969482422,16.399999618530273,16.260000228881836,16.31999969482422,5450.0
+2023-04-30,16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0.0
+2023-05-01,16.31999969482422,16.31999969482422,16.31999969482422,16.31999969482422,0.0
+2023-05-02,16.739999771118164,16.940000534057617,16.559999465942383,16.639999389648438,5000.0
+2023-05-03,16.399999618530273,16.5,16.31999969482422,16.3799991607666,3090.0
+2023-05-04,16.3799991607666,16.440000534057617,16.31999969482422,16.399999618530273,1350.0
+2023-05-07,16.399999618530273,16.479999542236328,16.3799991607666,16.420000076293945,930.0
+2023-05-08,16.399999618530273,16.540000915527344,16.399999618530273,16.420000076293945,8620.0
+2023-05-09,16.540000915527344,16.739999771118164,16.479999542236328,16.639999389648438,1370.0
+2023-05-10,16.639999389648438,16.760000228881836,16.540000915527344,16.739999771118164,2000.0
+2023-05-11,16.760000228881836,16.780000686645508,16.6200008392334,16.700000762939453,1050.0
+2023-05-14,16.719999313354492,16.799999237060547,16.600000381469727,16.719999313354492,2570.0
+2023-05-15,16.780000686645508,16.799999237060547,16.700000762939453,16.700000762939453,4620.0
+2023-05-16,16.600000381469727,16.600000381469727,16.420000076293945,16.420000076293945,1160.0
+2023-05-17,16.420000076293945,16.5,16.34000015258789,16.5,9410.0
+2023-05-18,16.5,16.5,16.299999237060547,16.5,20000.0
+2023-05-21,16.5,16.540000915527344,16.440000534057617,16.479999542236328,12420.0
+2023-05-22,16.459999084472656,16.81999969482422,16.459999084472656,16.719999313354492,6810.0
+2023-05-23,16.719999313354492,16.760000228881836,16.600000381469727,16.600000381469727,1400.0
+2023-05-24,16.600000381469727,16.65999984741211,16.31999969482422,16.5,2400.0
+2023-05-25,16.5,16.5,16.360000610351562,16.360000610351562,1120.0
+2023-05-28,16.479999542236328,16.520000457763672,16.31999969482422,16.399999618530273,1000.0
+2023-05-29,16.399999618530273,16.420000076293945,16.200000762939453,16.34000015258789,4040.0
+2023-05-30,16.299999237060547,16.600000381469727,16.100000381469727,16.600000381469727,10000.0
+2023-05-31,17.0,17.600000381469727,16.6200008392334,17.600000381469727,5300.0
+2023-06-01,17.600000381469727,17.6200008392334,17.200000762939453,17.200000762939453,1000.0
+2023-06-04,16.979999542236328,16.979999542236328,16.559999465942383,16.719999313354492,1000.0
+2023-06-05,16.739999771118164,17.059999465942383,16.68000030517578,17.059999465942383,1000.0
+2023-06-06,17.079999923706055,17.18000030517578,16.899999618530273,16.940000534057617,3250.0
+2023-06-07,16.940000534057617,16.979999542236328,16.719999313354492,16.760000228881836,3200.0
+2023-06-08,17.600000381469727,17.6200008392334,17.200000762939453,17.200000762939453,16624.0
+2023-06-11,16.799999237060547,16.81999969482422,16.739999771118164,16.760000228881836,900.0
+2023-06-12,16.799999237060547,16.860000610351562,16.719999313354492,16.799999237060547,23500.0
+2023-06-13,16.81999969482422,16.81999969482422,16.6200008392334,16.639999389648438,4500.0
+2023-06-14,16.639999389648438,16.760000228881836,16.639999389648438,16.739999771118164,2000.0
+2023-06-15,16.760000228881836,16.780000686645508,16.65999984741211,16.65999984741211,1000.0
+2023-06-18,16.719999313354492,16.739999771118164,16.6200008392334,16.6200008392334,5000.0
+2023-06-19,16.639999389648438,16.639999389648438,16.34000015258789,16.3799991607666,2865315.0
+2023-06-20,16.399999618530273,16.639999389648438,16.1200008392334,16.6200008392334,3236553.0
+2023-06-21,16.6200008392334,16.639999389648438,16.420000076293945,16.6200008392334,2238841.0
+2023-06-22,16.6200008392334,16.65999984741211,16.520000457763672,16.540000915527344,2049503.0
+2023-07-02,16.600000381469727,16.6200008392334,16.540000915527344,16.579999923706055,958834.0
+2023-07-03,16.6200008392334,16.6200008392334,16.280000686645508,16.520000457763672,2527879.0
+2023-07-04,16.520000457763672,16.520000457763672,16.31999969482422,16.420000076293945,1993687.0
+2023-07-05,16.440000534057617,16.440000534057617,16.31999969482422,16.31999969482422,1565683.0
+2023-07-06,16.360000610351562,16.3799991607666,16.299999237060547,16.299999237060547,1553025.0
+2023-07-09,16.34000015258789,16.3799991607666,16.280000686645508,16.31999969482422,1601334.0
+2023-07-10,16.299999237060547,16.34000015258789,16.18000030517578,16.18000030517578,2160435.0
+2023-07-11,16.18000030517578,16.399999618530273,16.18000030517578,16.3799991607666,3982551.0
+2023-07-12,16.399999618530273,16.600000381469727,16.3799991607666,16.520000457763672,4021775.0
+2023-07-13,16.579999923706055,16.600000381469727,16.479999542236328,16.600000381469727,4122394.0
+2023-07-16,16.559999465942383,16.579999923706055,16.299999237060547,16.34000015258789,2229829.0
+2023-07-17,16.299999237060547,16.299999237060547,16.1200008392334,16.239999771118164,2580039.0
+2023-07-18,16.299999237060547,16.299999237060547,16.100000381469727,16.200000762939453,1730740.0
+2023-07-19,16.200000762939453,16.200000762939453,16.059999465942383,16.18000030517578,1127777.0
+2023-07-20,16.18000030517578,16.18000030517578,16.020000457763672,16.040000915527344,1606439.0
+2023-07-23,16.059999465942383,16.079999923706055,15.920000076293945,15.960000038146973,1449891.0
+2023-07-24,15.960000038146973,15.960000038146973,15.699999809265137,15.819999694824219,3017998.0
+2023-07-25,15.859999656677246,15.9399995803833,15.800000190734863,15.9399995803833,1435036.0
+2023-07-26,15.960000038146973,16.15999984741211,15.819999694824219,16.15999984741211,1987859.0
+2023-07-27,16.18000030517578,16.18000030517578,15.960000038146973,16.0,1691770.0
+2023-07-30,16.040000915527344,16.040000915527344,15.960000038146973,15.979999542236328,1035591.0
+2023-07-31,16.0,16.0,15.5,15.5,3146311.0
+2023-08-01,15.5600004196167,15.739999771118164,15.5,15.600000381469727,1847264.0
+2023-08-02,15.5600004196167,15.600000381469727,15.399999618530273,15.399999618530273,1778331.0
+2023-08-03,15.5,15.600000381469727,15.399999618530273,15.520000457763672,1078357.0
+2023-08-06,15.640000343322754,15.65999984741211,15.520000457763672,15.579999923706055,869646.0
+2023-08-07,15.600000381469727,15.720000267028809,15.359999656677246,15.5,2133528.0
+2023-08-08,15.399999618530273,15.420000076293945,15.199999809265137,15.199999809265137,1357550.0
+2023-08-09,15.220000267028809,15.5,15.180000305175781,15.460000038146973,929413.0
+2023-08-10,15.479999542236328,15.539999961853027,15.380000114440918,15.479999542236328,1339062.0
+2023-08-13,15.479999542236328,15.579999923706055,15.4399995803833,15.5,1334128.0
+2023-08-14,15.5,15.520000457763672,15.359999656677246,15.359999656677246,1923137.0
+2023-08-15,15.359999656677246,15.359999656677246,15.199999809265137,15.220000267028809,1131327.0
+2023-08-16,15.239999771118164,15.260000228881836,15.020000457763672,15.020000457763672,1750104.0
+2023-08-17,15.020000457763672,15.260000228881836,15.020000457763672,15.119999885559082,1802387.0
+2023-08-20,15.15999984741211,15.220000267028809,15.0,15.100000381469727,2083196.0
+2023-08-21,15.140000343322754,15.140000343322754,14.920000076293945,14.920000076293945,2107425.0
+2023-08-22,14.920000076293945,15.039999961853027,14.899999618530273,15.020000457763672,1770991.0
+2023-08-23,15.020000457763672,15.079999923706055,14.800000190734863,14.800000190734863,1923448.0
+2023-08-24,14.859999656677246,14.880000114440918,14.699999809265137,14.699999809265137,2884130.0
+2023-08-27,14.739999771118164,14.859999656677246,14.720000267028809,14.760000228881836,1091767.0
+2023-08-28,14.800000190734863,15.0600004196167,14.739999771118164,14.9399995803833,1740051.0
+2023-08-29,14.979999542236328,15.020000457763672,14.739999771118164,14.739999771118164,1840031.0
+2023-08-30,14.739999771118164,15.020000457763672,14.739999771118164,14.979999542236328,1827244.0
+2023-08-31,15.0,15.0600004196167,14.760000228881836,14.760000228881836,3223814.0
+2023-09-03,14.800000190734863,14.880000114440918,14.779999732971191,14.800000190734863,986102.0
+2023-09-04,14.800000190734863,14.819999694824219,14.579999923706055,14.600000381469727,2244976.0
+2023-09-05,14.699999809265137,14.699999809265137,14.600000381469727,14.600000381469727,1447176.0
+2023-09-06,14.65999984741211,14.859999656677246,14.600000381469727,14.779999732971191,1988484.0
+2023-09-07,14.779999732971191,14.800000190734863,14.65999984741211,14.720000267028809,1023907.0
+2023-09-10,14.720000267028809,14.720000267028809,14.720000267028809,14.720000267028809,0.0
+2023-09-11,14.699999809265137,14.760000228881836,14.5,14.680000305175781,1505466.0
+2023-09-12,14.680000305175781,14.680000305175781,14.5,14.5,1373165.0
+2023-09-13,14.5,14.539999961853027,14.399999618530273,14.4399995803833,1238792.0
+2023-09-14,14.4399995803833,14.539999961853027,14.359999656677246,14.359999656677246,2579298.0
+2023-09-17,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0.0
+2023-09-18,14.399999618530273,14.479999542236328,14.359999656677246,14.359999656677246,996004.0
+2023-09-19,14.420000076293945,14.5,14.359999656677246,14.5,814501.0
+2023-09-20,14.5,14.65999984741211,14.5,14.600000381469727,1392232.0
+2023-09-21,14.640000343322754,14.65999984741211,14.479999542236328,14.479999542236328,1058686.0
+2023-09-25,14.479999542236328,14.479999542236328,14.199999809265137,14.260000228881836,1712628.0
+2023-09-26,14.220000267028809,14.34000015258789,14.119999885559082,14.220000267028809,1113468.0
+2023-09-27,14.300000190734863,14.460000038146973,14.220000267028809,14.359999656677246,1093628.0
+2023-09-28,14.479999542236328,14.5,14.359999656677246,14.5,1519945.0
+2023-10-01,14.5,14.5,14.5,14.5,0.0
+2023-10-02,14.479999542236328,14.520000457763672,14.279999732971191,14.279999732971191,1441397.0
+2023-10-03,14.300000190734863,14.359999656677246,14.180000305175781,14.180000305175781,1292377.0
+2023-10-04,14.180000305175781,14.199999809265137,14.0,14.119999885559082,1367803.0
+2023-10-05,14.119999885559082,14.300000190734863,14.100000381469727,14.199999809265137,1365394.0
+2023-10-08,14.199999809265137,14.220000267028809,14.0600004196167,14.140000343322754,1062077.0
+2023-10-09,14.100000381469727,14.579999923706055,14.100000381469727,14.420000076293945,2768403.0
+2023-10-10,14.420000076293945,14.739999771118164,14.420000076293945,14.699999809265137,2783576.0
+2023-10-11,14.720000267028809,15.180000305175781,14.720000267028809,14.920000076293945,5316942.0
+2023-10-12,15.100000381469727,15.180000305175781,14.65999984741211,14.960000038146973,2867404.0
+2023-10-15,14.979999542236328,15.100000381469727,14.899999618530273,14.960000038146973,1018896.0
+2023-10-16,15.0,15.039999961853027,14.899999618530273,15.0,1366024.0
+2023-10-17,15.0,15.140000343322754,14.960000038146973,15.079999923706055,1569376.0
+2023-10-18,15.100000381469727,15.180000305175781,14.960000038146973,15.119999885559082,2469600.0
+2023-10-19,15.119999885559082,15.119999885559082,14.859999656677246,14.859999656677246,1250842.0
+2023-10-22,14.859999656677246,14.9399995803833,14.680000305175781,14.880000114440918,989891.0
+2023-10-23,14.880000114440918,14.899999618530273,14.300000190734863,14.300000190734863,1512762.0
+2023-10-24,14.34000015258789,14.479999542236328,14.300000190734863,14.399999618530273,1060210.0
+2023-10-25,14.4399995803833,14.579999923706055,14.34000015258789,14.520000457763672,1975368.0
+2023-10-26,14.539999961853027,14.9399995803833,14.399999618530273,14.680000305175781,1708318.0
+2023-10-29,14.65999984741211,14.680000305175781,14.5,14.600000381469727,763215.0
+2023-10-30,14.5600004196167,14.720000267028809,14.399999618530273,14.399999618530273,2912155.0
+2023-10-31,14.4399995803833,14.539999961853027,14.359999656677246,14.479999542236328,1962102.0
+2023-11-01,14.5,14.5,14.119999885559082,14.260000228881836,3467163.0
+2023-11-02,14.399999618530273,14.399999618530273,14.140000343322754,14.199999809265137,3824290.0
+2023-11-05,14.420000076293945,14.680000305175781,14.399999618530273,14.5,5039814.0
+2023-11-06,14.5600004196167,14.720000267028809,14.4399995803833,14.680000305175781,4292219.0
+2023-11-07,14.539999961853027,14.619999885559082,14.380000114440918,14.619999885559082,1966048.0
+2023-11-08,14.600000381469727,14.619999885559082,14.479999542236328,14.5,1451292.0
+2023-11-09,14.5,14.520000457763672,14.34000015258789,14.34000015258789,1870393.0
+2023-11-12,14.300000190734863,14.359999656677246,14.239999771118164,14.300000190734863,1447713.0
+2023-11-13,14.300000190734863,14.359999656677246,14.239999771118164,14.359999656677246,1183151.0
+2023-11-14,14.399999618530273,14.399999618530273,14.279999732971191,14.279999732971191,1579126.0
+2023-11-15,14.359999656677246,14.479999542236328,14.220000267028809,14.479999542236328,3068212.0
+2023-11-16,14.479999542236328,14.640000343322754,14.359999656677246,14.539999961853027,2406875.0
+2023-11-19,14.539999961853027,14.739999771118164,14.539999961853027,14.720000267028809,1585537.0
+2023-11-20,14.760000228881836,14.859999656677246,14.640000343322754,14.760000228881836,2525898.0
+2023-11-21,14.760000228881836,14.779999732971191,14.5600004196167,14.680000305175781,1084993.0
+2023-11-22,14.680000305175781,14.739999771118164,14.5600004196167,14.739999771118164,1022905.0
+2023-11-23,14.680000305175781,14.739999771118164,14.5600004196167,14.739999771118164,1022905.0
+2023-11-26,14.720000267028809,14.739999771118164,14.5600004196167,14.600000381469727,764929.0
+2023-11-27,14.600000381469727,14.600000381469727,14.479999542236328,14.479999542236328,1193105.0
+2023-11-28,14.5,14.600000381469727,14.420000076293945,14.600000381469727,1096327.0
+2023-11-29,14.619999885559082,14.65999984741211,14.520000457763672,14.65999984741211,946733.0
+2023-11-30,14.65999984741211,14.65999984741211,14.579999923706055,14.579999923706055,2792786.0
+2023-12-03,14.579999923706055,14.699999809265137,14.579999923706055,14.699999809265137,738723.0
+2023-12-04,14.760000228881836,14.920000076293945,14.699999809265137,14.84000015258789,2321604.0
+2023-12-05,14.84000015258789,14.84000015258789,14.640000343322754,14.720000267028809,1205793.0
+2023-12-06,14.699999809265137,14.779999732971191,14.600000381469727,14.699999809265137,944058.0
+2023-12-07,14.699999809265137,14.760000228881836,14.65999984741211,14.720000267028809,695647.0
+2023-12-10,14.720000267028809,14.760000228881836,14.619999885559082,14.619999885559082,1397633.0
+2023-12-11,14.640000343322754,14.680000305175781,14.600000381469727,14.619999885559082,1120016.0
+2023-12-12,14.640000343322754,14.84000015258789,14.600000381469727,14.819999694824219,2478782.0
+2023-12-13,14.819999694824219,14.899999618530273,14.739999771118164,14.819999694824219,870072.0
+2023-12-14,14.84000015258789,14.979999542236328,14.760000228881836,14.979999542236328,2499529.0
+2023-12-17,14.979999542236328,15.199999809265137,14.979999542236328,15.140000343322754,1985531.0
+2023-12-18,15.199999809265137,15.199999809265137,14.960000038146973,15.079999923706055,1791247.0
+2023-12-19,15.079999923706055,15.15999984741211,15.0,15.15999984741211,1536681.0
+2023-12-20,15.180000305175781,15.399999618530273,15.079999923706055,15.140000343322754,2381140.0
+2023-12-21,15.140000343322754,15.279999732971191,15.0,15.079999923706055,1080060.0
+2023-12-24,15.079999923706055,15.220000267028809,15.079999923706055,15.199999809265137,838313.0
+2023-12-25,15.220000267028809,15.399999618530273,15.199999809265137,15.359999656677246,1285130.0
+2023-12-26,15.359999656677246,15.5600004196167,15.34000015258789,15.539999961853027,2291101.0
+2023-12-27,15.539999961853027,15.760000228881836,15.539999961853027,15.699999809265137,2490215.0
+2023-12-28,15.760000228881836,15.779999732971191,15.539999961853027,15.640000343322754,1897023.0
+2023-12-31,15.699999809265137,15.699999809265137,15.539999961853027,15.579999923706055,854262.0
+2024-01-01,15.600000381469727,15.65999984741211,15.579999923706055,15.619999885559082,959477.0
+2024-01-02,15.65999984741211,15.65999984741211,15.5600004196167,15.65999984741211,1369336.0
+2024-01-03,15.65999984741211,15.800000190734863,15.5600004196167,15.5600004196167,2672554.0
+2024-01-04,15.5600004196167,15.600000381469727,15.319999694824219,15.579999923706055,1565795.0
+2024-01-07,15.579999923706055,15.800000190734863,15.5600004196167,15.65999984741211,2295782.0
+2024-01-08,15.699999809265137,15.699999809265137,15.5,15.5600004196167,2123345.0
+2024-01-09,15.5600004196167,15.619999885559082,15.479999542236328,15.5,1011902.0
+2024-01-10,15.5,15.680000305175781,15.5,15.619999885559082,1996046.0
+2024-01-11,15.619999885559082,15.619999885559082,15.5,15.539999961853027,1201685.0
+2024-01-14,15.539999961853027,15.539999961853027,15.34000015258789,15.399999618530273,1013605.0
+2024-01-15,15.380000114440918,15.399999618530273,15.220000267028809,15.300000190734863,1336572.0
+2024-01-16,15.300000190734863,15.300000190734863,15.180000305175781,15.199999809265137,1075520.0
+2024-01-17,15.199999809265137,15.279999732971191,15.180000305175781,15.199999809265137,921045.0
+2024-01-18,15.199999809265137,15.279999732971191,15.039999961853027,15.100000381469727,1221642.0
+2024-01-21,15.140000343322754,15.180000305175781,15.039999961853027,15.0600004196167,886090.0
+2024-01-22,15.0600004196167,15.0600004196167,15.0600004196167,15.0600004196167,0.0
+2024-01-23,15.100000381469727,15.239999771118164,15.039999961853027,15.180000305175781,994619.0
+2024-01-24,15.199999809265137,15.239999771118164,15.0600004196167,15.199999809265137,1032100.0
+2024-01-25,15.199999809265137,15.260000228881836,15.0600004196167,15.220000267028809,1842113.0
+2024-01-28,15.279999732971191,15.359999656677246,15.199999809265137,15.279999732971191,1816401.0
+2024-01-29,15.279999732971191,15.300000190734863,15.180000305175781,15.220000267028809,1035498.0
+2024-01-30,15.300000190734863,15.65999984741211,15.180000305175781,15.319999694824219,4645557.0
+2024-01-31,15.34000015258789,15.420000076293945,15.020000457763672,15.239999771118164,2307796.0
+2024-02-01,15.220000267028809,15.220000267028809,14.920000076293945,15.140000343322754,1772347.0
+2024-02-04,15.15999984741211,15.260000228881836,15.140000343322754,15.220000267028809,671415.0
+2024-02-05,15.239999771118164,15.479999542236328,15.220000267028809,15.4399995803833,2268573.0
+2024-02-06,15.4399995803833,15.460000038146973,15.260000228881836,15.4399995803833,1309036.0
+2024-02-07,15.420000076293945,15.420000076293945,15.319999694824219,15.399999618530273,860995.0
+2024-02-08,15.420000076293945,15.420000076293945,15.319999694824219,15.399999618530273,860995.0
+2024-02-11,15.279999732971191,15.34000015258789,15.15999984741211,15.199999809265137,935548.0
+2024-02-12,15.300000190734863,15.300000190734863,15.15999984741211,15.220000267028809,1056028.0
+2024-02-13,15.220000267028809,15.359999656677246,15.199999809265137,15.300000190734863,1353536.0
+2024-02-14,15.279999732971191,15.319999694824219,15.220000267028809,15.300000190734863,952327.0
+2024-02-15,15.220000267028809,15.420000076293945,15.220000267028809,15.380000114440918,1533856.0
+2024-02-18,15.34000015258789,15.4399995803833,15.34000015258789,15.380000114440918,1167412.0
+2024-02-19,15.380000114440918,15.960000038146973,15.300000190734863,15.819999694824219,5616110.0
+2024-02-20,15.84000015258789,15.960000038146973,15.5600004196167,15.859999656677246,3780024.0
+2024-02-21,15.800000190734863,15.800000190734863,15.380000114440918,15.5,3337293.0
+2024-02-25,15.5,15.579999923706055,15.260000228881836,15.300000190734863,2013027.0
+2024-02-26,15.300000190734863,15.34000015258789,15.079999923706055,15.100000381469727,2357300.0
+2024-02-27,15.100000381469727,15.239999771118164,15.100000381469727,15.180000305175781,2028054.0
+2024-02-28,15.180000305175781,15.380000114440918,15.15999984741211,15.300000190734863,1873612.0
+2024-02-29,15.300000190734863,15.579999923706055,15.239999771118164,15.579999923706055,2891186.0
+2024-03-03,15.600000381469727,15.619999885559082,15.319999694824219,15.399999618530273,1424887.0
+2024-03-04,15.399999618530273,15.420000076293945,15.220000267028809,15.220000267028809,1287188.0
+2024-03-05,15.220000267028809,15.220000267028809,15.220000267028809,15.220000267028809,0.0
+2024-03-06,15.300000190734863,15.319999694824219,15.180000305175781,15.279999732971191,1974980.0
+2024-03-07,15.300000190734863,15.319999694824219,15.199999809265137,15.279999732971191,1336049.0
+2024-03-10,15.319999694824219,15.479999542236328,15.319999694824219,15.4399995803833,2793727.0
+2024-03-11,15.4399995803833,15.479999542236328,15.34000015258789,15.460000038146973,2639902.0
+2024-03-12,15.300000190734863,15.300000190734863,15.199999809265137,15.199999809265137,3511381.0
+2024-03-13,15.199999809265137,15.260000228881836,15.100000381469727,15.119999885559082,2092428.0
+2024-03-14,15.119999885559082,15.199999809265137,15.100000381469727,15.119999885559082,3165252.0
+2024-03-17,15.119999885559082,15.119999885559082,14.920000076293945,15.020000457763672,2384942.0
+2024-03-18,15.079999923706055,15.079999923706055,14.9399995803833,15.0,1744662.0
+2024-03-19,15.0,15.020000457763672,14.859999656677246,14.859999656677246,2025481.0
+2024-03-20,14.899999618530273,14.9399995803833,14.800000190734863,14.800000190734863,1800446.0
+2024-03-21,14.84000015258789,14.9399995803833,14.800000190734863,14.819999694824219,1703147.0
+2024-03-24,14.819999694824219,14.880000114440918,14.520000457763672,14.619999885559082,3324420.0
+2024-03-25,14.640000343322754,14.819999694824219,14.5600004196167,14.699999809265137,1735793.0
+2024-03-26,14.760000228881836,14.800000190734863,14.619999885559082,14.619999885559082,1049098.0
+2024-03-27,14.699999809265137,14.779999732971191,14.520000457763672,14.699999809265137,1129457.0
+2024-03-28,14.779999732971191,14.779999732971191,14.600000381469727,14.699999809265137,934279.0
+2024-03-31,14.760000228881836,14.779999732971191,14.420000076293945,14.5,1924281.0
+2024-04-01,14.479999542236328,14.579999923706055,14.460000038146973,14.460000038146973,1611435.0
+2024-04-02,14.479999542236328,14.699999809265137,14.4399995803833,14.5,2168450.0
+2024-04-03,14.579999923706055,14.779999732971191,14.579999923706055,14.619999885559082,1992025.0
+2024-04-04,14.699999809265137,15.020000457763672,14.680000305175781,14.899999618530273,3271892.0
+2024-04-14,,,,,
+2024-04-15,14.859999656677246,15.039999961853027,14.800000190734863,14.84000015258789,2472756.0
+2024-04-16,14.920000076293945,14.9399995803833,14.699999809265137,14.699999809265137,2213959.0
+2024-04-17,14.739999771118164,14.800000190734863,14.520000457763672,14.579999923706055,2084311.0
+2024-04-18,14.600000381469727,14.699999809265137,14.5600004196167,14.5600004196167,1445101.0
+2024-04-21,14.279999732971191,14.300000190734863,14.119999885559082,14.15999984741211,4727774.0
+2024-04-22,14.15999984741211,14.239999771118164,14.020000457763672,14.020000457763672,2999322.0
+2024-04-23,14.039999961853027,14.079999923706055,13.819999694824219,13.880000114440918,3799128.0
+2024-04-24,13.899999618530273,14.100000381469727,13.880000114440918,14.0,2875912.0
+2024-04-25,14.020000457763672,14.039999961853027,13.800000190734863,13.800000190734863,2759473.0
+2024-04-28,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,0.0
+2024-04-29,13.760000228881836,13.779999732971191,13.539999961853027,13.539999961853027,4233359.0
+2024-04-30,13.5600004196167,13.760000228881836,13.520000457763672,13.539999961853027,3144858.0
+2024-05-01,13.5600004196167,13.619999885559082,13.5,13.579999923706055,2310382.0
+2024-05-02,13.600000381469727,13.65999984741211,13.539999961853027,13.600000381469727,2425911.0
+2024-05-05,13.720000267028809,13.760000228881836,13.640000343322754,13.720000267028809,2887885.0
+2024-05-06,13.720000267028809,13.819999694824219,13.600000381469727,13.739999771118164,2656393.0
+2024-05-07,13.720000267028809,13.739999771118164,13.479999542236328,13.579999923706055,3157913.0
+2024-05-08,13.579999923706055,13.600000381469727,13.5,13.600000381469727,1667977.0
+2024-05-09,13.600000381469727,13.619999885559082,13.460000038146973,13.460000038146973,2769025.0
+2024-05-12,13.460000038146973,13.520000457763672,13.359999656677246,13.4399995803833,1280426.0
+2024-05-13,13.460000038146973,13.460000038146973,13.279999732971191,13.359999656677246,2184823.0
+2024-05-14,13.359999656677246,13.520000457763672,13.359999656677246,13.420000076293945,1890956.0
+2024-05-15,13.460000038146973,13.5,13.359999656677246,13.399999618530273,2084729.0
+2024-05-16,13.399999618530273,13.479999542236328,13.359999656677246,13.420000076293945,1970457.0
+2024-05-19,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,0.0
+2024-05-20,13.5,13.539999961853027,13.34000015258789,13.539999961853027,1539868.0
+2024-05-21,13.380000114440918,13.399999618530273,13.239999771118164,13.319999694824219,2136642.0
+2024-05-22,13.319999694824219,13.399999618530273,13.239999771118164,13.34000015258789,1475383.0
+2024-05-23,13.34000015258789,13.34000015258789,13.119999885559082,13.119999885559082,1473188.0
+2024-05-26,13.15999984741211,13.199999809265137,13.020000457763672,13.079999923706055,1252858.0
+2024-05-27,13.079999923706055,13.15999984741211,13.0,13.020000457763672,1214311.0
+2024-05-28,13.0600004196167,13.15999984741211,12.859999656677246,12.859999656677246,2089557.0
+2024-05-29,12.859999656677246,13.039999961853027,12.859999656677246,12.9399995803833,2697677.0
+2024-05-30,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0
+2024-06-02,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0
+2024-06-03,12.819999694824219,13.319999694824219,12.779999732971191,13.100000381469727,3983677.0
+2024-06-04,13.079999923706055,13.15999984741211,12.739999771118164,12.9399995803833,2970365.0
+2024-06-05,13.079999923706055,13.100000381469727,12.84000015258789,12.920000076293945,2240288.0
+2024-06-06,13.0,13.100000381469727,12.9399995803833,13.020000457763672,2128518.0
+2024-06-09,13.079999923706055,13.220000267028809,13.039999961853027,13.220000267028809,1571107.0
+2024-06-10,13.239999771118164,13.380000114440918,13.220000267028809,13.300000190734863,1982524.0
+2024-06-11,13.300000190734863,13.319999694824219,13.119999885559082,13.119999885559082,3126202.0
+2024-06-12,13.15999984741211,13.15999984741211,12.960000038146973,12.960000038146973,2991044.0
+2024-06-13,12.979999542236328,13.020000457763672,12.899999618530273,12.899999618530273,2968224.0
+2024-06-23,13.0,13.0600004196167,12.899999618530273,12.899999618530273,1476321.0
+2024-06-24,12.899999618530273,12.920000076293945,12.619999885559082,12.619999885559082,3081625.0
+2024-06-25,12.600000381469727,12.699999809265137,12.5600004196167,12.619999885559082,1533982.0
+2024-06-26,12.640000343322754,12.739999771118164,12.5600004196167,12.600000381469727,1984182.0
+2024-06-27,12.600000381469727,12.760000228881836,12.600000381469727,12.680000305175781,2258327.0
+2024-06-30,12.680000305175781,12.680000305175781,12.680000305175781,12.680000305175781,0.0
+2024-07-01,12.699999809265137,12.699999809265137,12.600000381469727,12.65999984741211,1377418.0
+2024-07-02,12.699999809265137,12.699999809265137,12.619999885559082,12.619999885559082,892897.0
+2024-07-03,12.640000343322754,12.65999984741211,12.600000381469727,12.640000343322754,837903.0
+2024-07-04,12.640000343322754,12.640000343322754,12.5,12.600000381469727,1654256.0
+2024-07-07,12.600000381469727,12.619999885559082,12.539999961853027,12.619999885559082,1003490.0
+2024-07-08,12.600000381469727,12.84000015258789,12.579999923706055,12.84000015258789,1905227.0
+2024-07-09,12.859999656677246,12.880000114440918,12.680000305175781,12.699999809265137,1872430.0
+2024-07-10,12.739999771118164,12.760000228881836,12.65999984741211,12.760000228881836,1007741.0
+2024-07-11,12.760000228881836,12.979999542236328,12.699999809265137,12.920000076293945,2327370.0
+2024-07-14,12.979999542236328,12.979999542236328,12.819999694824219,12.899999618530273,1697406.0
+2024-07-15,12.920000076293945,12.920000076293945,12.800000190734863,12.880000114440918,1731705.0
+2024-07-16,12.899999618530273,13.0,12.859999656677246,13.0,1955460.0
+2024-07-17,13.0,13.140000343322754,13.0,13.119999885559082,1650364.0
+2024-07-18,13.119999885559082,13.239999771118164,13.119999885559082,13.239999771118164,1789509.0
+2024-07-21,13.239999771118164,13.260000228881836,13.039999961853027,13.079999923706055,1798460.0
+2024-07-22,13.079999923706055,13.15999984741211,13.039999961853027,13.119999885559082,1240560.0
+2024-07-23,13.119999885559082,13.119999885559082,13.020000457763672,13.119999885559082,999079.0
+2024-07-24,13.119999885559082,13.119999885559082,13.020000457763672,13.020000457763672,850214.0
+2024-07-25,13.020000457763672,13.039999961853027,12.899999618530273,12.979999542236328,1480986.0
+2024-07-28,12.979999542236328,13.119999885559082,12.9399995803833,13.100000381469727,1918549.0
+2024-07-29,13.119999885559082,13.119999885559082,13.0,13.100000381469727,1138976.0
+2024-07-30,13.100000381469727,13.100000381469727,13.020000457763672,13.039999961853027,950542.0
+2024-07-31,13.039999961853027,13.0600004196167,12.880000114440918,12.979999542236328,2931174.0
+2024-08-01,12.960000038146973,12.979999542236328,12.859999656677246,12.9399995803833,947290.0
+2024-08-04,12.699999809265137,12.800000190734863,12.539999961853027,12.720000267028809,1532671.0
+2024-08-05,12.720000267028809,12.720000267028809,12.399999618530273,12.5,2535274.0
+2024-08-06,12.5,12.760000228881836,12.5,12.680000305175781,1660669.0
+2024-08-07,12.699999809265137,12.859999656677246,12.699999809265137,12.739999771118164,1501125.0
+2024-08-08,12.800000190734863,12.84000015258789,12.520000457763672,12.640000343322754,1929680.0
+2024-08-11,12.699999809265137,12.779999732971191,12.65999984741211,12.720000267028809,1261551.0
+2024-08-12,12.739999771118164,12.760000228881836,12.65999984741211,12.699999809265137,1267325.0
+2024-08-13,12.619999885559082,12.640000343322754,12.539999961853027,12.600000381469727,1859424.0
+2024-08-14,12.600000381469727,12.800000190734863,12.600000381469727,12.739999771118164,2156438.0
+2024-08-15,12.739999771118164,12.84000015258789,12.720000267028809,12.760000228881836,1264070.0
+2024-08-18,12.800000190734863,12.819999694824219,12.640000343322754,12.739999771118164,1643203.0
+2024-08-19,12.739999771118164,12.760000228881836,12.680000305175781,12.760000228881836,765835.0
+2024-08-20,12.760000228881836,12.899999618530273,12.720000267028809,12.800000190734863,1758069.0
+2024-08-21,12.819999694824219,13.0,12.819999694824219,12.920000076293945,2236625.0
+2024-08-22,12.960000038146973,13.020000457763672,12.880000114440918,13.0,2181584.0
+2024-08-25,13.020000457763672,13.15999984741211,13.020000457763672,13.140000343322754,2326061.0
+2024-08-26,13.15999984741211,13.15999984741211,12.960000038146973,13.0600004196167,2062259.0
+2024-08-27,13.039999961853027,13.0600004196167,12.84000015258789,12.84000015258789,2343594.0
+2024-08-28,12.960000038146973,12.960000038146973,12.739999771118164,12.739999771118164,1687973.0
+2024-08-29,12.699999809265137,12.899999618530273,12.699999809265137,12.779999732971191,2409552.0
+2024-09-01,12.84000015258789,12.960000038146973,12.84000015258789,12.9399995803833,1509437.0
+2024-09-02,12.9399995803833,12.960000038146973,12.819999694824219,12.899999618530273,1173993.0
+2024-09-03,12.880000114440918,12.880000114440918,12.779999732971191,12.800000190734863,1250326.0
+2024-09-04,12.779999732971191,12.800000190734863,12.640000343322754,12.739999771118164,2207674.0
+2024-09-05,12.739999771118164,12.760000228881836,12.579999923706055,12.65999984741211,2608457.0
+2024-09-08,12.640000343322754,12.65999984741211,12.579999923706055,12.65999984741211,1073220.0
+2024-09-09,12.680000305175781,12.739999771118164,12.65999984741211,12.720000267028809,1088283.0
+2024-09-10,12.739999771118164,13.0,12.699999809265137,13.0,3420203.0
+2024-09-11,12.979999542236328,12.979999542236328,12.739999771118164,12.739999771118164,1950815.0
+2024-09-12,12.760000228881836,13.0,12.760000228881836,12.880000114440918,1734543.0
+2024-09-15,12.899999618530273,12.920000076293945,12.779999732971191,12.859999656677246,1081354.0
+2024-09-16,12.859999656677246,12.859999656677246,12.739999771118164,12.779999732971191,1118973.0
+2024-09-17,12.859999656677246,12.920000076293945,12.779999732971191,12.899999618530273,1445735.0
+2024-09-18,12.899999618530273,13.020000457763672,12.819999694824219,12.9399995803833,1439469.0
+2024-09-19,13.0,13.100000381469727,12.920000076293945,13.100000381469727,2835326.0
+2024-09-22,13.100000381469727,13.100000381469727,12.979999542236328,13.020000457763672,907389.0
+2024-09-24,13.100000381469727,13.180000305175781,13.0,13.180000305175781,3173045.0
+2024-09-25,13.15999984741211,13.180000305175781,13.100000381469727,13.180000305175781,1630647.0
+2024-09-26,13.180000305175781,13.460000038146973,13.180000305175781,13.399999618530273,3447693.0
+2024-09-29,13.399999618530273,13.4399995803833,13.180000305175781,13.239999771118164,2009237.0
+2024-09-30,13.239999771118164,13.300000190734863,13.140000343322754,13.140000343322754,2597737.0
+2024-10-01,13.180000305175781,13.260000228881836,13.140000343322754,13.199999809265137,2161203.0
+2024-10-02,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0
+2024-10-03,12.979999542236328,13.0600004196167,12.819999694824219,12.899999618530273,2290299.0
+2024-10-06,12.920000076293945,12.979999542236328,12.739999771118164,12.779999732971191,1633837.0
+2024-10-07,12.779999732971191,13.020000457763672,12.779999732971191,13.020000457763672,2063910.0
+2024-10-08,13.020000457763672,13.0600004196167,12.880000114440918,12.960000038146973,1619108.0
+2024-10-09,12.920000076293945,13.020000457763672,12.880000114440918,12.899999618530273,1517125.0
+2024-10-10,12.859999656677246,13.039999961853027,12.800000190734863,13.039999961853027,1627253.0
+2024-10-13,13.039999961853027,13.15999984741211,12.960000038146973,12.979999542236328,1468734.0
+2024-10-14,13.079999923706055,13.140000343322754,12.9399995803833,13.0,1637538.0
+2024-10-15,13.039999961853027,13.119999885559082,12.979999542236328,13.079999923706055,2434949.0
+2024-10-16,13.039999961853027,13.399999618530273,13.020000457763672,13.300000190734863,6040486.0
+2024-10-17,13.380000114440918,13.380000114440918,13.100000381469727,13.100000381469727,2681272.0
+2024-10-20,13.220000267028809,13.220000267028809,13.020000457763672,13.100000381469727,1920954.0
+2024-10-21,13.100000381469727,13.34000015258789,13.100000381469727,13.34000015258789,2478850.0
+2024-10-22,13.34000015258789,13.359999656677246,13.220000267028809,13.34000015258789,2007918.0
+2024-10-23,13.300000190734863,13.300000190734863,13.15999984741211,13.199999809265137,1245384.0
+2024-10-24,13.180000305175781,13.34000015258789,13.15999984741211,13.34000015258789,1835732.0
+2024-10-27,13.34000015258789,13.460000038146973,13.319999694824219,13.359999656677246,1390144.0
+2024-10-28,13.380000114440918,13.399999618530273,13.279999732971191,13.300000190734863,1002668.0
+2024-10-29,13.300000190734863,13.319999694824219,13.199999809265137,13.319999694824219,956531.0
+2024-10-30,13.279999732971191,13.34000015258789,13.199999809265137,13.34000015258789,1361187.0
+2024-10-31,13.260000228881836,13.279999732971191,13.15999984741211,13.239999771118164,1463529.0
+2024-11-03,13.239999771118164,13.260000228881836,13.15999984741211,13.199999809265137,516488.0
+2024-11-04,13.180000305175781,13.220000267028809,13.100000381469727,13.220000267028809,905082.0
+2024-11-05,13.220000267028809,13.359999656677246,13.119999885559082,13.359999656677246,1624636.0
+2024-11-06,13.34000015258789,13.399999618530273,13.239999771118164,13.239999771118164,1509688.0
+2024-11-07,13.279999732971191,13.399999618530273,13.239999771118164,13.319999694824219,2053293.0
+2024-11-10,13.4399995803833,13.680000305175781,13.4399995803833,13.65999984741211,3027504.0
+2024-11-11,13.699999809265137,13.720000267028809,13.520000457763672,13.65999984741211,2534710.0
+2024-11-12,13.4399995803833,13.460000038146973,13.15999984741211,13.279999732971191,3301583.0
+2024-11-13,13.260000228881836,13.260000228881836,13.100000381469727,13.260000228881836,1281602.0
+2024-11-14,13.199999809265137,13.239999771118164,13.0600004196167,13.0600004196167,1902796.0
+2024-11-17,13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,0.0
+2024-11-18,12.979999542236328,13.020000457763672,12.800000190734863,12.859999656677246,1984001.0
+2024-11-19,12.899999618530273,12.9399995803833,12.819999694824219,12.819999694824219,1647517.0
+2024-11-20,12.84000015258789,12.9399995803833,12.760000228881836,12.760000228881836,2437172.0
+2024-11-21,12.779999732971191,12.84000015258789,12.680000305175781,12.720000267028809,2096737.0
+2024-11-24,12.739999771118164,12.779999732971191,12.680000305175781,12.699999809265137,2321112.0
+2024-11-25,12.739999771118164,12.739999771118164,12.619999885559082,12.720000267028809,4758182.0
+2024-11-26,12.720000267028809,12.720000267028809,12.640000343322754,12.640000343322754,1942686.0
+2024-11-27,12.640000343322754,12.65999984741211,12.5600004196167,12.600000381469727,2852521.0
+2024-11-28,12.619999885559082,12.739999771118164,12.600000381469727,12.699999809265137,1881971.0
+2024-12-01,12.619999885559082,12.739999771118164,12.600000381469727,12.699999809265137,1881971.0
+2024-12-02,12.880000114440918,12.880000114440918,12.739999771118164,12.760000228881836,1170668.0
+2024-12-03,12.720000267028809,12.899999618530273,12.699999809265137,12.899999618530273,1439451.0
+2024-12-04,12.899999618530273,12.920000076293945,12.819999694824219,12.920000076293945,1075224.0
+2024-12-05,12.899999618530273,13.0,12.859999656677246,13.0,771145.0
+2024-12-08,13.0,13.0600004196167,12.979999542236328,13.039999961853027,613031.0
+2024-12-09,13.020000457763672,13.039999961853027,12.819999694824219,12.9399995803833,3468563.0
+2024-12-10,12.920000076293945,12.979999542236328,12.84000015258789,12.9399995803833,1991096.0
+2024-12-11,12.9399995803833,13.039999961853027,12.899999618530273,12.899999618530273,2716278.0
+2024-12-12,12.920000076293945,13.020000457763672,12.859999656677246,12.880000114440918,3002574.0
+2024-12-15,12.979999542236328,12.979999542236328,12.880000114440918,12.920000076293945,687545.0
+2024-12-16,12.920000076293945,12.9399995803833,12.739999771118164,12.779999732971191,2634454.0
+2024-12-17,12.800000190734863,12.859999656677246,12.640000343322754,12.640000343322754,2493156.0
+2024-12-18,12.680000305175781,12.739999771118164,12.640000343322754,12.680000305175781,1463651.0
+2024-12-19,12.680000305175781,12.739999771118164,12.600000381469727,12.65999984741211,2972837.0
+2024-12-22,12.699999809265137,12.760000228881836,12.680000305175781,12.680000305175781,1116282.0
+2024-12-23,12.720000267028809,12.720000267028809,12.539999961853027,12.579999923706055,2778826.0
+2024-12-24,12.600000381469727,12.65999984741211,12.539999961853027,12.65999984741211,1308520.0
+2024-12-25,12.65999984741211,12.699999809265137,12.640000343322754,12.680000305175781,518930.0
+2024-12-26,12.680000305175781,12.699999809265137,12.65999984741211,12.699999809265137,615290.0
+2024-12-29,12.699999809265137,12.720000267028809,12.619999885559082,12.640000343322754,2888708.0
+2024-12-30,12.619999885559082,12.65999984741211,12.600000381469727,12.65999984741211,1584083.0
+2024-12-31,12.680000305175781,12.739999771118164,12.65999984741211,12.65999984741211,1086113.0
+2025-01-01,12.720000267028809,12.720000267028809,12.640000343322754,12.680000305175781,672126.0
+2025-01-02,12.699999809265137,12.739999771118164,12.640000343322754,12.720000267028809,1204352.0
+2025-01-05,12.699999809265137,12.739999771118164,12.65999984741211,12.699999809265137,1154052.0
+2025-01-06,12.699999809265137,12.720000267028809,12.640000343322754,12.699999809265137,1307011.0
+2025-01-07,12.699999809265137,12.739999771118164,12.619999885559082,12.640000343322754,1330469.0
+2025-01-08,12.65999984741211,12.680000305175781,12.579999923706055,12.65999984741211,1771436.0
+2025-01-09,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0.0
+2025-01-12,12.699999809265137,12.720000267028809,12.65999984741211,12.699999809265137,801288.0
+2025-01-13,12.699999809265137,12.739999771118164,12.640000343322754,12.65999984741211,1536872.0
+2025-01-14,12.65999984741211,12.84000015258789,12.65999984741211,12.779999732971191,1704046.0
+2025-01-15,12.800000190734863,12.84000015258789,12.779999732971191,12.800000190734863,1200604.0
+2025-01-16,12.819999694824219,13.020000457763672,12.760000228881836,12.979999542236328,2927348.0
+2025-01-19,12.960000038146973,13.0,12.899999618530273,12.920000076293945,1086652.0
+2025-01-20,12.920000076293945,12.9399995803833,12.819999694824219,12.859999656677246,1201243.0
+2025-01-21,12.859999656677246,12.880000114440918,12.819999694824219,12.880000114440918,476686.0
+2025-01-22,12.880000114440918,12.899999618530273,12.800000190734863,12.859999656677246,1287193.0
+2025-01-23,12.84000015258789,12.899999618530273,12.779999732971191,12.899999618530273,1293612.0
+2025-01-26,12.899999618530273,12.920000076293945,12.859999656677246,12.880000114440918,857815.0
+2025-01-27,12.880000114440918,12.979999542236328,12.880000114440918,12.899999618530273,1528828.0
+2025-01-28,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2025-01-29,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,0.0
+2025-01-30,12.979999542236328,12.979999542236328,12.779999732971191,12.819999694824219,2324716.0
+2025-02-02,12.800000190734863,12.819999694824219,12.720000267028809,12.760000228881836,1529648.0
+2025-02-03,12.720000267028809,12.779999732971191,12.699999809265137,12.739999771118164,1768222.0
+2025-02-04,12.760000228881836,12.899999618530273,12.739999771118164,12.899999618530273,1423942.0
+2025-02-05,12.84000015258789,12.899999618530273,12.819999694824219,12.819999694824219,1448826.0
+2025-02-06,12.899999618530273,12.899999618530273,12.800000190734863,12.880000114440918,1663828.0
+2025-02-09,12.880000114440918,12.979999542236328,12.84000015258789,12.9399995803833,1354048.0
+2025-02-10,12.920000076293945,12.960000038146973,12.859999656677246,12.960000038146973,1505899.0
+2025-02-11,12.9399995803833,13.0,12.920000076293945,12.920000076293945,1520508.0
+2025-02-12,12.9399995803833,12.9399995803833,12.84000015258789,12.899999618530273,782654.0
+2025-02-13,12.880000114440918,12.899999618530273,12.819999694824219,12.880000114440918,791881.0
+2025-02-16,12.880000114440918,12.920000076293945,12.800000190734863,12.84000015258789,988377.0
+2025-02-17,12.859999656677246,12.880000114440918,12.819999694824219,12.84000015258789,897853.0
+2025-02-18,12.859999656677246,12.899999618530273,12.819999694824219,12.880000114440918,865605.0
+2025-02-19,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0
+2025-02-20,12.880000114440918,12.960000038146973,12.819999694824219,12.960000038146973,1324484.0
+2025-02-24,12.979999542236328,13.0600004196167,12.9399995803833,12.960000038146973,2684581.0
+2025-02-25,12.960000038146973,13.0600004196167,12.880000114440918,12.880000114440918,1606381.0
+2025-02-26,12.899999618530273,12.9399995803833,12.84000015258789,12.920000076293945,1132130.0
+2025-02-27,12.920000076293945,12.920000076293945,12.65999984741211,12.65999984741211,3670663.0
+2025-03-02,12.680000305175781,12.779999732971191,12.680000305175781,12.720000267028809,805070.0
+2025-03-03,12.720000267028809,12.779999732971191,12.640000343322754,12.680000305175781,1789235.0
+2025-03-04,12.739999771118164,12.760000228881836,12.600000381469727,12.600000381469727,1469476.0
+2025-03-05,12.65999984741211,12.84000015258789,12.5600004196167,12.84000015258789,2038709.0
+2025-03-06,12.739999771118164,12.739999771118164,12.5,12.520000457763672,1991959.0
+2025-03-09,12.539999961853027,12.579999923706055,12.5,12.5600004196167,1228291.0
+2025-03-10,12.5600004196167,12.600000381469727,12.4399995803833,12.5600004196167,1513645.0
+2025-03-11,12.539999961853027,12.539999961853027,12.319999694824219,12.5,1419699.0
+2025-03-12,12.5,12.5600004196167,12.420000076293945,12.479999542236328,1002083.0
+2025-03-13,12.479999542236328,12.539999961853027,12.399999618530273,12.460000038146973,1989896.0
+2025-03-16,12.460000038146973,12.619999885559082,12.420000076293945,12.579999923706055,1034777.0
+2025-03-17,12.680000305175781,12.720000267028809,12.579999923706055,12.640000343322754,1631107.0
+2025-03-18,12.640000343322754,12.65999984741211,12.539999961853027,12.640000343322754,951701.0
+2025-03-19,12.640000343322754,12.640000343322754,12.5,12.520000457763672,1061810.0
+2025-03-20,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0
+2025-03-23,12.600000381469727,12.600000381469727,12.539999961853027,12.539999961853027,544017.0
+2025-03-24,12.600000381469727,12.760000228881836,12.5600004196167,12.680000305175781,1787514.0
+2025-03-25,12.760000228881836,12.859999656677246,12.720000267028809,12.720000267028809,1521823.0
+2025-03-26,12.760000228881836,13.0,12.760000228881836,12.979999542236328,4141840.0
+2025-03-27,12.979999542236328,13.0,12.899999618530273,12.979999542236328,1245972.0
+2025-04-03,12.960000038146973,13.020000457763672,12.880000114440918,13.0,1990373.0
+2025-04-06,12.899999618530273,12.899999618530273,12.539999961853027,12.5600004196167,3157989.0
+2025-04-07,12.539999961853027,12.880000114440918,12.34000015258789,12.800000190734863,4334040.0
+2025-04-08,12.739999771118164,12.779999732971191,12.619999885559082,12.619999885559082,3284692.0
+2025-04-09,12.640000343322754,12.739999771118164,12.5,12.600000381469727,2064801.0
+2025-04-10,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2025-04-13,12.819999694824219,12.859999656677246,12.760000228881836,12.84000015258789,1231548.0
+2025-04-14,12.84000015258789,12.899999618530273,12.800000190734863,12.899999618530273,1833986.0
+2025-04-15,12.899999618530273,12.9399995803833,12.84000015258789,12.859999656677246,906644.0
+2025-04-16,12.859999656677246,12.920000076293945,12.779999732971191,12.880000114440918,2277595.0
+2025-04-17,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,0.0
+2025-04-20,12.819999694824219,12.84000015258789,12.739999771118164,12.819999694824219,1046504.0
+2025-04-21,12.819999694824219,12.819999694824219,12.680000305175781,12.680000305175781,1084015.0
+2025-04-22,12.619999885559082,12.699999809265137,12.539999961853027,12.699999809265137,1453551.0
+2025-04-23,12.699999809265137,12.699999809265137,12.5600004196167,12.640000343322754,2799800.0
+2025-04-24,12.65999984741211,12.699999809265137,12.600000381469727,12.640000343322754,1422221.0
+2025-04-27,12.680000305175781,12.699999809265137,12.65999984741211,12.699999809265137,1081658.0
+2025-04-28,12.699999809265137,12.699999809265137,12.640000343322754,12.640000343322754,839874.0
+2025-04-29,12.65999984741211,12.699999809265137,12.600000381469727,12.65999984741211,1096386.0
+2025-04-30,12.640000343322754,12.680000305175781,12.579999923706055,12.619999885559082,1358859.0
+2025-05-01,12.600000381469727,12.640000343322754,12.539999961853027,12.640000343322754,1023879.0
+2025-05-04,12.640000343322754,12.640000343322754,12.520000457763672,12.600000381469727,631514.0
+2025-05-05,12.579999923706055,12.579999923706055,12.520000457763672,12.520000457763672,799887.0
+2025-05-06,12.5,12.600000381469727,12.5,12.600000381469727,1161150.0
+2025-05-07,12.5600004196167,12.600000381469727,12.479999542236328,12.479999542236328,1563072.0
+2025-05-08,12.5,12.5600004196167,12.380000114440918,12.380000114440918,1715796.0
+2025-05-11,12.380000114440918,12.520000457763672,12.380000114440918,12.5,699436.0
+2025-05-12,12.520000457763672,12.65999984741211,12.520000457763672,12.640000343322754,1607532.0
+2025-05-13,12.520000457763672,12.539999961853027,12.399999618530273,12.5,1618901.0
+2025-05-14,12.5,12.520000457763672,12.420000076293945,12.460000038146973,1043671.0
+2025-05-15,12.4399995803833,12.520000457763672,12.399999618530273,12.5,1568556.0
+2025-05-18,12.5,12.5,12.5,12.5,0.0
+2025-05-19,12.4399995803833,12.460000038146973,12.34000015258789,12.4399995803833,1528001.0
+2025-05-20,12.399999618530273,12.4399995803833,12.359999656677246,12.380000114440918,755441.0
+2025-05-21,12.399999618530273,12.4399995803833,12.359999656677246,12.380000114440918,974558.0
+2025-05-22,12.380000114440918,12.479999542236328,12.319999694824219,12.479999542236328,1162378.0
+2025-05-25,12.460000038146973,12.460000038146973,12.34000015258789,12.359999656677246,779165.0
+2025-05-26,12.380000114440918,12.420000076293945,12.359999656677246,12.420000076293945,1355189.0
+2025-05-27,12.399999618530273,12.420000076293945,12.319999694824219,12.319999694824219,1601816.0
+2025-05-28,12.34000015258789,12.380000114440918,12.300000190734863,12.359999656677246,1197858.0
+2025-05-29,12.380000114440918,12.859999656677246,12.300000190734863,12.859999656677246,4830632.0
+2025-06-01,12.600000381469727,12.600000381469727,12.319999694824219,12.399999618530273,1381677.0
+2025-06-02,12.399999618530273,12.5,12.380000114440918,12.380000114440918,1634017.0
+2025-06-03,12.359999656677246,12.479999542236328,12.34000015258789,12.460000038146973,1700025.0
+2025-06-04,12.479999542236328,12.479999542236328,12.399999618530273,12.460000038146973,739013.0
+2025-06-11,12.460000038146973,12.539999961853027,12.420000076293945,12.5,1284281.0
+2025-06-12,12.4399995803833,12.460000038146973,12.300000190734863,12.300000190734863,1592001.0
+2025-06-15,12.199999809265137,12.300000190734863,12.0,12.0600004196167,1885878.0
+2025-06-16,12.119999885559082,12.359999656677246,12.119999885559082,12.220000267028809,1267432.0
+2025-06-17,12.220000267028809,12.279999732971191,12.0600004196167,12.180000305175781,1866167.0
+2025-06-18,12.180000305175781,12.199999809265137,12.100000381469727,12.119999885559082,787098.0
+2025-06-19,12.119999885559082,12.300000190734863,12.0600004196167,12.300000190734863,1372191.0
+2025-06-22,12.199999809265137,12.279999732971191,12.100000381469727,12.140000343322754,812554.0
+2025-06-23,12.140000343322754,12.220000267028809,12.100000381469727,12.220000267028809,988168.0
+2025-06-24,12.300000190734863,12.380000114440918,12.239999771118164,12.380000114440918,1947567.0
+2025-06-25,12.380000114440918,12.399999618530273,12.319999694824219,12.399999618530273,1033965.0
+2025-06-26,12.399999618530273,12.420000076293945,12.319999694824219,12.420000076293945,1201868.0
+2025-06-29,12.449999809265137,12.460000038146973,12.390000343322754,12.4399995803833,570413.0
+2025-06-30,12.4399995803833,12.5600004196167,12.40999984741211,12.539999961853027,1870746.0
+2025-07-01,12.539999961853027,12.5600004196167,12.430000305175781,12.4399995803833,730860.0
+2025-07-02,12.449999809265137,12.5,12.40999984741211,12.40999984741211,987206.0
+2025-07-03,12.430000305175781,12.5600004196167,12.430000305175781,12.5600004196167,936076.0
+2025-07-06,12.550000190734863,12.550000190734863,12.460000038146973,12.529999732971191,552862.0
+2025-07-07,12.539999961853027,12.619999885559082,12.529999732971191,12.609999656677246,1417996.0
+2025-07-08,12.609999656677246,12.630000114440918,12.550000190734863,12.630000114440918,741304.0
+2025-07-09,12.640000343322754,12.670000076293945,12.579999923706055,12.670000076293945,1029066.0
+2025-07-10,12.640000343322754,12.720000267028809,12.609999656677246,12.720000267028809,889356.0
+2025-07-13,12.699999809265137,12.720000267028809,12.630000114440918,12.630000114440918,957345.0
+2025-07-14,12.770000457763672,12.859999656677246,12.65999984741211,12.789999961853027,2003137.0
+2025-07-15,12.84000015258789,12.84000015258789,12.680000305175781,12.800000190734863,1381941.0
+2025-07-16,12.710000038146973,12.779999732971191,12.649999618530273,12.739999771118164,853941.0
+2025-07-17,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2025-07-20,12.829999923706055,12.859999656677246,12.649999618530273,12.670000076293945,1082055.0
+2025-07-21,12.670000076293945,12.800000190734863,12.670000076293945,12.789999961853027,922867.0
+2025-07-22,12.789999961853027,12.789999961853027,12.619999885559082,12.699999809265137,848991.0
+2025-07-23,12.699999809265137,12.75,12.649999618530273,12.75,735976.0
+2025-07-24,12.75,12.869999885559082,12.6899995803833,12.850000381469727,1156757.0
+2025-07-27,12.899999618530273,12.899999618530273,12.800000190734863,12.829999923706055,722274.0
+2025-07-28,12.829999923706055,12.989999771118164,12.800000190734863,12.869999885559082,1573764.0
+2025-07-29,12.869999885559082,12.869999885559082,12.75,12.75,1026910.0
+2025-07-30,12.75,12.760000228881836,12.680000305175781,12.760000228881836,1245748.0
+2025-07-31,12.779999732971191,12.989999771118164,12.739999771118164,12.850000381469727,4200228.0
+2025-08-03,12.800000190734863,12.829999923706055,12.75,12.789999961853027,503999.0
+2025-08-04,12.789999961853027,12.850000381469727,12.75,12.850000381469727,824287.0
+2025-08-05,12.850000381469727,12.960000038146973,12.819999694824219,12.960000038146973,1493293.0
+2025-08-06,12.899999618530273,12.989999771118164,12.899999618530273,12.979999542236328,1624647.0
+2025-08-07,12.979999542236328,12.979999542236328,12.90999984741211,12.970000267028809,968641.0
+2025-08-10,12.970000267028809,12.979999542236328,12.90999984741211,12.970000267028809,696717.0
+2025-08-11,12.960000038146973,12.960000038146973,12.8100004196167,12.84000015258789,1045838.0
+2025-08-12,12.779999732971191,12.779999732971191,12.640000343322754,12.670000076293945,1100713.0
+2025-08-13,12.65999984741211,12.6899995803833,12.529999732971191,12.539999961853027,831876.0
+2025-08-14,12.479999542236328,12.640000343322754,12.479999542236328,12.479999542236328,1411141.0
+2025-08-17,12.479999542236328,12.59000015258789,12.479999542236328,12.579999923706055,386676.0
+2025-08-18,12.510000228881836,12.600000381469727,12.4399995803833,12.600000381469727,1197023.0
+2025-08-19,12.609999656677246,12.699999809265137,12.5600004196167,12.699999809265137,936249.0
+2025-08-20,12.699999809265137,12.729999542236328,12.649999618530273,12.729999542236328,712117.0
+2025-08-21,12.720000267028809,12.760000228881836,12.670000076293945,12.75,735470.0
+2025-08-24,12.779999732971191,12.800000190734863,12.640000343322754,12.640000343322754,982863.0
+2025-08-25,12.640000343322754,12.699999809265137,12.640000343322754,12.699999809265137,426403.0
+2025-08-26,12.729999542236328,12.890000343322754,12.720000267028809,12.890000343322754,3063690.0
+2025-08-27,12.850000381469727,12.859999656677246,12.739999771118164,12.850000381469727,729602.0
+2025-08-28,12.829999923706055,12.829999923706055,12.75,12.75,634090.0
+2025-08-31,12.770000457763672,12.770000457763672,12.619999885559082,12.65999984741211,870799.0
+2025-09-01,12.609999656677246,12.949999809265137,12.609999656677246,12.880000114440918,2878933.0
+2025-09-02,12.880000114440918,12.880000114440918,12.789999961853027,12.84000015258789,727856.0
+2025-09-03,12.800000190734863,12.880000114440918,12.779999732971191,12.859999656677246,894445.0
+2025-09-04,12.84000015258789,12.880000114440918,12.819999694824219,12.869999885559082,822037.0