diff --git "a/data/3003.csv" "b/data/3003.csv"
new file mode 100644--- /dev/null
+++ "b/data/3003.csv"
@@ -0,0 +1,3264 @@
+date,open,high,low,close,volume
+2012-10-15,23.37837791442871,23.445945739746094,23.04054069519043,23.243242263793945,9925805.0
+2012-10-16,23.243242263793945,23.716215133666992,23.175674438476562,23.445945739746094,9020258.0
+2012-10-17,23.58108139038086,23.986486434936523,23.513513565063477,23.58108139038086,10665034.0
+2012-10-18,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0
+2012-10-21,23.513513565063477,23.58108139038086,23.310810089111328,23.37837791442871,3319693.0
+2012-10-22,23.37837791442871,23.851350784301758,23.310810089111328,23.716215133666992,4957229.0
+2012-10-23,23.716215133666992,24.45945930480957,23.58108139038086,23.986486434936523,7562189.0
+2012-10-24,23.783782958984375,24.054054260253906,23.716215133666992,23.91891860961914,2898713.0
+2012-10-25,17.350000381469727,17.350000381469727,17.350000381469727,17.350000381469727,0.0
+2012-10-28,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0
+2012-11-01,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0
+2012-11-04,23.783782958984375,23.851350784301758,23.64864730834961,23.716215133666992,1501940.0
+2012-11-05,23.64864730834961,23.783782958984375,23.58108139038086,23.64864730834961,1364941.0
+2012-11-06,23.64864730834961,24.121620178222656,23.64864730834961,23.986486434936523,2925274.0
+2012-11-07,23.986486434936523,24.054054260253906,23.716215133666992,23.783782958984375,1981822.0
+2012-11-08,,,,,
+2012-11-11,23.64864730834961,23.851350784301758,23.64864730834961,23.64864730834961,1197093.0
+2012-11-12,23.58108139038086,23.58108139038086,23.513513565063477,23.58108139038086,1399309.0
+2012-11-13,23.513513565063477,23.58108139038086,23.37837791442871,23.445945739746094,867224.0
+2012-11-14,23.37837791442871,23.445945739746094,23.108108520507812,23.108108520507812,1825457.0
+2012-11-15,,,,,
+2012-11-18,22.905405044555664,22.905405044555664,22.567567825317383,22.635135650634766,956692.0
+2012-11-19,22.635135650634766,22.702701568603516,21.689189910888672,22.16216278076172,1949555.0
+2012-11-20,22.22972869873047,22.364864349365234,21.95945930480957,22.22972869873047,1126664.0
+2012-11-21,22.16216278076172,22.22972869873047,22.027027130126953,22.22972869873047,726201.0
+2012-11-22,,,,,
+2012-11-25,22.22972869873047,22.29729652404785,21.486486434936523,21.756755828857422,1189709.0
+2012-11-26,21.621620178222656,22.16216278076172,20.945945739746094,22.16216278076172,974767.0
+2012-11-27,21.891891479492188,22.16216278076172,21.756755828857422,21.891891479492188,1145429.0
+2012-11-28,21.891891479492188,22.364864349365234,21.824323654174805,22.094593048095703,1054911.0
+2012-11-29,,,,,
+2012-12-02,22.094593048095703,22.094593048095703,22.094593048095703,22.094593048095703,0.0
+2012-12-03,22.364864349365234,22.5,22.22972869873047,22.364864349365234,849280.0
+2012-12-04,22.29729652404785,22.29729652404785,22.094593048095703,22.22972869873047,802741.0
+2012-12-05,22.22972869873047,22.702701568603516,22.16216278076172,22.364864349365234,1516445.0
+2012-12-06,22.364864349365234,22.364864349365234,22.364864349365234,22.364864349365234,0.0
+2012-12-09,22.364864349365234,22.364864349365234,22.364864349365234,22.364864349365234,0.0
+2012-12-10,22.5,22.567567825317383,22.432432174682617,22.432432174682617,415120.0
+2012-12-11,22.432432174682617,22.7702693939209,22.364864349365234,22.7702693939209,663728.0
+2012-12-12,22.702701568603516,22.83783721923828,22.567567825317383,22.702701568603516,528612.0
+2012-12-13,22.702701568603516,22.702701568603516,22.702701568603516,22.702701568603516,0.0
+2012-12-16,22.702701568603516,22.702701568603516,22.702701568603516,22.702701568603516,0.0
+2012-12-17,23.108108520507812,23.716215133666992,23.04054069519043,23.58108139038086,1674275.0
+2012-12-18,23.513513565063477,23.64864730834961,23.445945739746094,23.445945739746094,546052.0
+2012-12-19,23.445945739746094,23.58108139038086,23.445945739746094,23.58108139038086,508602.0
+2012-12-20,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0
+2012-12-23,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0
+2012-12-24,24.121620178222656,24.72972869873047,23.986486434936523,24.054054260253906,4031257.0
+2012-12-25,24.054054260253906,24.121620178222656,23.91891860961914,23.91891860961914,840764.0
+2012-12-26,23.91891860961914,23.91891860961914,23.58108139038086,23.783782958984375,604943.0
+2012-12-27,23.783782958984375,23.783782958984375,23.783782958984375,23.783782958984375,0.0
+2012-12-30,23.783782958984375,23.783782958984375,23.783782958984375,23.783782958984375,0.0
+2012-12-31,23.445945739746094,23.58108139038086,23.175674438476562,23.310810089111328,453388.0
+2013-01-01,23.445945739746094,23.64864730834961,23.445945739746094,23.513513565063477,259752.0
+2013-01-02,23.58108139038086,23.64864730834961,23.445945739746094,23.64864730834961,640979.0
+2013-01-03,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0
+2013-01-06,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0
+2013-01-07,23.783782958984375,23.783782958984375,23.58108139038086,23.64864730834961,469569.0
+2013-01-08,23.58108139038086,23.64864730834961,23.310810089111328,23.513513565063477,737797.0
+2013-01-09,23.513513565063477,23.716215133666992,23.445945739746094,23.64864730834961,1152285.0
+2013-01-10,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0
+2013-01-13,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0
+2013-01-14,23.64864730834961,23.851350784301758,23.58108139038086,23.58108139038086,514119.0
+2013-01-15,23.64864730834961,23.64864730834961,23.37837791442871,23.513513565063477,847018.0
+2013-01-16,23.445945739746094,23.58108139038086,23.37837791442871,23.58108139038086,389666.0
+2013-01-17,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0
+2013-01-20,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0
+2013-01-21,23.445945739746094,23.513513565063477,23.175674438476562,23.445945739746094,473666.0
+2013-01-22,23.37837791442871,23.58108139038086,23.37837791442871,23.513513565063477,456667.0
+2013-01-23,23.445945739746094,23.58108139038086,23.445945739746094,23.58108139038086,282495.0
+2013-01-24,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0
+2013-01-27,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0
+2013-01-28,23.716215133666992,23.716215133666992,23.58108139038086,23.58108139038086,717999.0
+2013-01-29,23.64864730834961,23.716215133666992,23.58108139038086,23.716215133666992,691433.0
+2013-01-30,23.783782958984375,23.783782958984375,23.58108139038086,23.64864730834961,724280.0
+2013-01-31,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0
+2013-02-03,23.64864730834961,23.64864730834961,23.64864730834961,23.64864730834961,0.0
+2013-02-04,23.716215133666992,23.851350784301758,23.64864730834961,23.64864730834961,1079541.0
+2013-02-05,23.64864730834961,25.202701568603516,23.58108139038086,23.851350784301758,7840348.0
+2013-02-06,24.256755828857422,24.324323654174805,23.716215133666992,23.91891860961914,2347191.0
+2013-02-07,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0
+2013-02-10,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0
+2013-02-11,24.054054260253906,24.121620178222656,23.851350784301758,23.91891860961914,808870.0
+2013-02-12,23.91891860961914,24.121620178222656,23.851350784301758,23.91891860961914,792566.0
+2013-02-13,23.986486434936523,24.054054260253906,23.783782958984375,23.851350784301758,509100.0
+2013-02-14,23.851350784301758,23.851350784301758,23.851350784301758,23.851350784301758,0.0
+2013-02-17,23.851350784301758,23.851350784301758,23.851350784301758,23.851350784301758,0.0
+2013-02-18,23.91891860961914,23.986486434936523,23.851350784301758,23.851350784301758,331044.0
+2013-02-19,23.851350784301758,24.256755828857422,23.64864730834961,24.256755828857422,1660452.0
+2013-02-20,24.121620178222656,24.121620178222656,23.783782958984375,23.91891860961914,1660223.0
+2013-02-21,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0
+2013-02-24,23.91891860961914,23.91891860961914,23.91891860961914,23.91891860961914,0.0
+2013-02-25,23.783782958984375,23.91891860961914,23.783782958984375,23.851350784301758,472193.0
+2013-02-26,23.716215133666992,23.716215133666992,23.513513565063477,23.64864730834961,557258.0
+2013-02-27,23.58108139038086,23.716215133666992,23.513513565063477,23.58108139038086,570031.0
+2013-02-28,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0
+2013-03-03,23.58108139038086,23.58108139038086,23.58108139038086,23.58108139038086,0.0
+2013-03-04,23.310810089111328,23.37837791442871,23.175674438476562,23.243242263793945,575427.0
+2013-03-05,23.243242263793945,23.513513565063477,23.243242263793945,23.37837791442871,293256.0
+2013-03-06,23.37837791442871,23.58108139038086,23.37837791442871,23.445945739746094,422710.0
+2013-03-07,23.445945739746094,23.445945739746094,23.445945739746094,23.445945739746094,0.0
+2013-03-10,23.445945739746094,23.445945739746094,23.445945739746094,23.445945739746094,0.0
+2013-03-11,23.58108139038086,23.716215133666992,23.445945739746094,23.58108139038086,1104104.0
+2013-03-12,23.513513565063477,23.58108139038086,23.37837791442871,23.37837791442871,408203.0
+2013-03-13,23.310810089111328,23.58108139038086,23.310810089111328,23.310810089111328,587517.0
+2013-03-14,23.310810089111328,23.310810089111328,23.310810089111328,23.310810089111328,0.0
+2013-03-17,23.445945739746094,23.445945739746094,23.310810089111328,23.445945739746094,633972.0
+2013-03-18,23.37837791442871,23.58108139038086,23.310810089111328,23.445945739746094,820773.0
+2013-03-19,23.37837791442871,23.58108139038086,23.37837791442871,23.513513565063477,426188.0
+2013-03-20,23.513513565063477,23.513513565063477,23.445945739746094,23.513513565063477,421743.0
+2013-03-21,,,,,
+2013-03-24,23.58108139038086,23.986486434936523,23.513513565063477,23.851350784301758,1519710.0
+2013-03-25,23.851350784301758,23.986486434936523,23.716215133666992,23.783782958984375,416497.0
+2013-03-26,23.783782958984375,23.851350784301758,23.716215133666992,23.716215133666992,396891.0
+2013-03-27,23.716215133666992,24.189189910888672,23.64864730834961,23.91891860961914,1104623.0
+2013-03-28,,,,,
+2013-03-31,23.716215133666992,23.783782958984375,23.64864730834961,23.783782958984375,321192.0
+2013-04-01,23.783782958984375,23.851350784301758,23.716215133666992,23.783782958984375,480817.0
+2013-04-02,23.783782958984375,23.986486434936523,23.783782958984375,23.986486434936523,732836.0
+2013-04-03,23.986486434936523,24.121620178222656,23.91891860961914,23.986486434936523,771707.0
+2013-04-04,,,,,
+2013-04-07,24.256755828857422,24.594593048095703,24.054054260253906,24.45945930480957,1154535.0
+2013-04-08,24.527027130126953,24.79729652404785,24.324323654174805,24.72972869873047,1099934.0
+2013-04-09,24.72972869873047,25.33783721923828,24.594593048095703,25.135135650634766,1525188.0
+2013-04-10,25.135135650634766,25.54054069519043,25.135135650634766,25.472972869873047,1384626.0
+2013-04-11,,,,,
+2013-04-14,25.472972869873047,25.472972869873047,25.067567825317383,25.33783721923828,602969.0
+2013-04-15,24.79729652404785,24.932432174682617,24.45945930480957,24.864864349365234,1094195.0
+2013-04-16,24.66216278076172,25.135135650634766,24.324323654174805,25.0,904510.0
+2013-04-17,25.067567825317383,25.608108520507812,24.66216278076172,25.2702693939209,1134089.0
+2013-04-18,,,,,
+2013-04-21,25.810810089111328,26.486486434936523,25.675674438476562,26.41891860961914,1549454.0
+2013-04-22,26.351350784301758,27.972972869873047,26.351350784301758,27.83783721923828,2750669.0
+2013-04-23,27.972972869873047,28.310810089111328,27.635135650634766,28.310810089111328,1242231.0
+2013-04-24,28.37837791442871,30.405405044555664,28.310810089111328,30.067567825317383,2476157.0
+2013-04-25,,,,,
+2013-04-28,31.08108139038086,31.554054260253906,30.810810089111328,31.013513565063477,1036577.0
+2013-04-29,31.08108139038086,32.83783721923828,30.810810089111328,32.635135650634766,2406448.0
+2013-04-30,32.97297286987305,33.31081008911133,32.432430267333984,32.90540313720703,1246399.0
+2013-05-01,32.702701568603516,33.24324417114258,32.16216278076172,33.0405387878418,1958484.0
+2013-05-02,33.0405387878418,33.0405387878418,33.0405387878418,33.0405387878418,0.0
+2013-05-05,32.83783721923828,32.97297286987305,32.16216278076172,32.56756591796875,864592.0
+2013-05-06,32.5,32.77027130126953,31.891891479492188,32.02702713012695,557712.0
+2013-05-07,32.02702713012695,32.0945930480957,31.756755828857422,31.891891479492188,321638.0
+2013-05-08,31.756755828857422,32.02702713012695,31.351350784301758,31.554054260253906,441306.0
+2013-05-09,,,,,
+2013-05-12,31.756755828857422,32.02702713012695,31.41891860961914,31.486486434936523,673876.0
+2013-05-13,31.283782958984375,31.351350784301758,30.87837791442871,31.08108139038086,416282.0
+2013-05-14,31.08108139038086,31.216215133666992,30.0,30.135135650634766,662872.0
+2013-05-15,30.067567825317383,30.945945739746094,29.72972869873047,30.945945739746094,789838.0
+2013-05-16,,,,,
+2013-05-19,31.621620178222656,32.432430267333984,31.554054260253906,32.297298431396484,1346561.0
+2013-05-20,32.297298431396484,32.56756591796875,32.0945930480957,32.297298431396484,535155.0
+2013-05-21,32.0945930480957,32.364864349365234,32.0945930480957,32.22972869873047,841923.0
+2013-05-22,31.824323654174805,32.297298431396484,31.824323654174805,32.22972869873047,682237.0
+2013-05-23,,,,,
+2013-05-26,32.0945930480957,32.56756591796875,32.02702713012695,32.432430267333984,849788.0
+2013-05-27,32.432430267333984,32.635135650634766,32.297298431396484,32.635135650634766,542705.0
+2013-05-28,32.635135650634766,33.445945739746094,32.635135650634766,33.378379821777344,877614.0
+2013-05-29,33.716217041015625,34.864864349365234,33.64864730834961,34.054054260253906,2063526.0
+2013-05-30,,,,,
+2013-06-02,34.45945739746094,34.72972869873047,33.783782958984375,33.91891860961914,974667.0
+2013-06-03,33.91891860961914,34.18918991088867,33.58108139038086,34.054054260253906,649719.0
+2013-06-04,33.91891860961914,33.91891860961914,33.17567443847656,33.31081008911133,893575.0
+2013-06-05,33.10810852050781,33.58108139038086,33.0405387878418,33.513511657714844,410301.0
+2013-06-06,,,,,
+2013-06-09,33.64864730834961,33.783782958984375,33.445945739746094,33.64864730834961,477473.0
+2013-06-10,33.58108139038086,33.64864730834961,33.378379821777344,33.378379821777344,236017.0
+2013-06-11,33.24324417114258,33.378379821777344,32.432430267333984,32.83783721923828,423468.0
+2013-06-12,32.77027130126953,32.97297286987305,32.702701568603516,32.77027130126953,160261.0
+2013-06-13,,,,,
+2013-06-16,29.189189910888672,30.472972869873047,29.189189910888672,29.72972869873047,2989853.0
+2013-06-17,29.932432174682617,30.33783721923828,29.864864349365234,30.067567825317383,742833.0
+2013-06-18,30.0,30.2702693939209,29.932432174682617,30.0,1198586.0
+2013-06-19,29.932432174682617,30.135135650634766,29.72972869873047,29.932432174682617,428127.0
+2013-06-20,,,,,
+2013-06-23,29.66216278076172,30.067567825317383,29.66216278076172,29.72972869873047,846770.0
+2013-06-24,29.79729652404785,29.79729652404785,29.054054260253906,29.054054260253906,1539070.0
+2013-06-25,29.121620178222656,29.45945930480957,28.91891860961914,29.054054260253906,944733.0
+2013-06-26,29.121620178222656,29.324323654174805,28.64864730834961,28.64864730834961,600107.0
+2013-06-27,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2013-06-30,28.716215133666992,29.054054260253906,27.027027130126953,28.851350784301758,547062.0
+2013-07-01,28.986486434936523,29.864864349365234,28.986486434936523,29.72972869873047,997511.0
+2013-07-02,29.864864349365234,31.283782958984375,29.72972869873047,30.87837791442871,1782105.0
+2013-07-03,30.87837791442871,30.87837791442871,30.472972869873047,30.54054069519043,752863.0
+2013-07-04,30.54054069519043,30.54054069519043,30.54054069519043,30.54054069519043,0.0
+2013-07-07,31.351350784301758,32.90540313720703,31.351350784301758,32.364864349365234,1885522.0
+2013-07-08,32.432430267333984,32.77027130126953,32.0945930480957,32.22972869873047,580199.0
+2013-07-09,32.16216278076172,32.364864349365234,31.891891479492188,32.297298431396484,570232.0
+2013-07-10,32.22972869873047,32.56756591796875,32.22972869873047,32.432430267333984,461323.0
+2013-07-11,,,,,
+2013-07-14,32.5,33.17567443847656,32.432430267333984,32.56756591796875,772708.0
+2013-07-15,32.56756591796875,32.56756591796875,32.297298431396484,32.432430267333984,355370.0
+2013-07-16,32.56756591796875,32.56756591796875,32.22972869873047,32.364864349365234,306624.0
+2013-07-17,32.22972869873047,32.364864349365234,31.95945930480957,32.297298431396484,312889.0
+2013-07-18,,,,,
+2013-07-21,32.02702713012695,32.56756591796875,31.891891479492188,32.5,406691.0
+2013-07-22,32.432430267333984,33.783782958984375,32.297298431396484,33.24324417114258,975892.0
+2013-07-23,33.24324417114258,33.513511657714844,33.0405387878418,33.31081008911133,350935.0
+2013-07-24,33.10810852050781,33.24324417114258,32.90540313720703,33.17567443847656,1184356.0
+2013-07-25,33.17567443847656,33.17567443847656,33.17567443847656,33.17567443847656,0.0
+2013-07-28,33.0405387878418,33.64864730834961,33.0405387878418,33.445945739746094,366561.0
+2013-07-29,33.31081008911133,33.64864730834961,33.31081008911133,33.513511657714844,370890.0
+2013-07-30,33.783782958984375,33.783782958984375,33.378379821777344,33.445945739746094,238961.0
+2013-07-31,33.445945739746094,33.783782958984375,33.24324417114258,33.716217041015625,534478.0
+2013-08-01,33.513511657714844,33.783782958984375,33.513511657714844,33.64864730834961,243851.0
+2013-08-04,33.783782958984375,34.18918991088867,33.58108139038086,34.054054260253906,477110.0
+2013-08-05,33.783782958984375,34.5945930480957,33.783782958984375,33.91891860961914,451602.0
+2013-08-11,33.91891860961914,33.91891860961914,33.91891860961914,33.91891860961914,0.0
+2013-08-13,34.32432556152344,34.45945739746094,33.91891860961914,34.054054260253906,203254.0
+2013-08-14,33.91891860961914,34.054054260253906,33.783782958984375,33.91891860961914,151261.0
+2013-08-15,33.91891860961914,34.18918991088867,33.91891860961914,34.18918991088867,168501.0
+2013-08-18,,,,,
+2013-08-19,34.054054260253906,36.48648452758789,33.91891860961914,35.81081008911133,746645.0
+2013-08-20,35.81081008911133,36.08108139038086,35.0,35.81081008911133,1495893.0
+2013-08-21,35.67567443847656,38.513511657714844,35.40540313720703,37.97297286987305,2046757.0
+2013-08-22,37.97297286987305,37.97297286987305,36.89189147949219,37.16216278076172,1104447.0
+2013-08-25,36.75675582885742,37.432430267333984,36.08108139038086,36.08108139038086,561716.0
+2013-08-26,36.08108139038086,37.16216278076172,35.40540313720703,36.621620178222656,946064.0
+2013-08-27,35.945945739746094,35.945945739746094,33.513511657714844,34.32432556152344,1484500.0
+2013-08-28,33.0405387878418,35.40540313720703,32.97297286987305,34.5945930480957,1233736.0
+2013-08-29,34.72972869873047,36.08108139038086,34.72972869873047,34.864864349365234,825757.0
+2013-09-01,35.945945739746094,36.216217041015625,35.27027130126953,35.945945739746094,479857.0
+2013-09-02,35.81081008911133,35.81081008911133,35.0,35.135135650634766,733280.0
+2013-09-03,35.135135650634766,35.5405387878418,33.64864730834961,33.64864730834961,1236268.0
+2013-09-04,33.378379821777344,33.513511657714844,31.351350784301758,32.635135650634766,2162743.0
+2013-09-05,32.297298431396484,33.0405387878418,32.0945930480957,32.432430267333984,536940.0
+2013-09-08,32.77027130126953,33.513511657714844,32.635135650634766,32.702701568603516,410902.0
+2013-09-09,32.56756591796875,32.90540313720703,32.16216278076172,32.90540313720703,176227.0
+2013-09-10,34.054054260253906,34.72972869873047,33.783782958984375,34.45945739746094,744764.0
+2013-09-11,35.27027130126953,35.40540313720703,34.72972869873047,34.864864349365234,728087.0
+2013-09-12,35.27027130126953,35.40540313720703,34.864864349365234,34.864864349365234,380586.0
+2013-09-15,35.27027130126953,35.5405387878418,35.135135650634766,35.5405387878418,347708.0
+2013-09-16,35.5405387878418,35.67567443847656,35.27027130126953,35.5405387878418,519321.0
+2013-09-17,35.27027130126953,35.40540313720703,34.864864349365234,35.135135650634766,654911.0
+2013-09-18,35.27027130126953,35.27027130126953,34.864864349365234,35.0,238443.0
+2013-09-19,35.135135650634766,35.27027130126953,34.864864349365234,34.864864349365234,234380.0
+2013-09-24,35.0,35.135135650634766,34.72972869873047,34.864864349365234,444418.0
+2013-09-25,34.864864349365234,34.864864349365234,34.864864349365234,34.864864349365234,0.0
+2013-09-26,34.864864349365234,34.864864349365234,34.45945739746094,34.864864349365234,243505.0
+2013-09-29,34.72972869873047,34.72972869873047,34.18918991088867,34.18918991088867,275331.0
+2013-09-30,34.18918991088867,34.864864349365234,33.91891860961914,34.72972869873047,318069.0
+2013-10-01,34.72972869873047,34.864864349365234,34.32432556152344,34.5945930480957,321643.0
+2013-10-02,34.72972869873047,34.72972869873047,34.45945739746094,34.45945739746094,185387.0
+2013-10-03,34.5945930480957,34.5945930480957,34.45945739746094,34.45945739746094,95467.0
+2013-10-06,34.32432556152344,34.32432556152344,33.64864730834961,34.054054260253906,302235.0
+2013-10-07,33.783782958984375,34.32432556152344,33.783782958984375,33.91891860961914,184261.0
+2013-10-08,33.91891860961914,33.91891860961914,32.702701568603516,32.77027130126953,482600.0
+2013-10-09,32.77027130126953,32.83783721923828,32.5,32.702701568603516,317758.0
+2013-10-10,32.56756591796875,32.97297286987305,32.5,32.83783721923828,376161.0
+2013-10-13,32.83783721923828,32.83783721923828,32.83783721923828,32.83783721923828,0.0
+2013-10-20,33.24324417114258,33.716217041015625,33.24324417114258,33.31081008911133,241015.0
+2013-10-21,33.31081008911133,33.31081008911133,32.97297286987305,33.17567443847656,330689.0
+2013-10-22,33.10810852050781,33.31081008911133,32.83783721923828,33.0405387878418,543561.0
+2013-10-23,33.10810852050781,33.10810852050781,32.77027130126953,32.90540313720703,328816.0
+2013-10-24,32.77027130126953,33.10810852050781,32.77027130126953,33.10810852050781,331319.0
+2013-10-27,32.90540313720703,32.97297286987305,32.77027130126953,32.83783721923828,342144.0
+2013-10-28,32.77027130126953,32.77027130126953,32.297298431396484,32.364864349365234,654801.0
+2013-10-29,32.297298431396484,32.297298431396484,31.95945930480957,32.22972869873047,400237.0
+2013-10-30,32.364864349365234,32.432430267333984,32.16216278076172,32.432430267333984,284295.0
+2013-10-31,33.10810852050781,33.716217041015625,32.90540313720703,33.64864730834961,1620380.0
+2013-11-03,33.91891860961914,34.32432556152344,33.716217041015625,33.783782958984375,882236.0
+2013-11-04,33.91891860961914,33.91891860961914,33.58108139038086,33.783782958984375,416981.0
+2013-11-05,33.783782958984375,34.32432556152344,33.783782958984375,34.054054260253906,867650.0
+2013-11-06,32.635135650634766,33.17567443847656,32.56756591796875,32.97297286987305,897757.0
+2013-11-07,33.0405387878418,33.0405387878418,32.83783721923828,32.97297286987305,447961.0
+2013-11-10,32.97297286987305,33.0405387878418,32.83783721923828,32.90540313720703,446163.0
+2013-11-11,32.90540313720703,33.0405387878418,32.83783721923828,32.90540313720703,164415.0
+2013-11-12,32.90540313720703,33.17567443847656,32.83783721923828,33.0405387878418,426458.0
+2013-11-13,32.97297286987305,33.17567443847656,32.90540313720703,32.97297286987305,264467.0
+2013-11-14,32.97297286987305,33.0405387878418,32.90540313720703,32.97297286987305,304598.0
+2013-11-17,33.0405387878418,33.17567443847656,32.97297286987305,33.10810852050781,339096.0
+2013-11-18,33.10810852050781,33.10810852050781,32.83783721923828,32.90540313720703,639298.0
+2013-11-19,32.97297286987305,32.97297286987305,32.702701568603516,32.702701568603516,516740.0
+2013-11-20,32.702701568603516,32.77027130126953,32.56756591796875,32.635135650634766,352734.0
+2013-11-21,32.635135650634766,32.635135650634766,32.432430267333984,32.56756591796875,532602.0
+2013-11-24,32.56756591796875,32.635135650634766,32.22972869873047,32.364864349365234,541874.0
+2013-11-25,32.297298431396484,32.432430267333984,31.95945930480957,32.0945930480957,392268.0
+2013-11-26,31.95945930480957,32.02702713012695,31.554054260253906,31.756755828857422,386644.0
+2013-11-27,31.621620178222656,31.824323654174805,31.351350784301758,31.351350784301758,663260.0
+2013-11-28,31.41891860961914,31.486486434936523,31.08108139038086,31.216215133666992,563553.0
+2013-12-01,31.41891860961914,31.486486434936523,30.945945739746094,31.013513565063477,885836.0
+2013-12-02,31.013513565063477,31.08108139038086,30.87837791442871,31.013513565063477,431433.0
+2013-12-03,31.08108139038086,31.08108139038086,30.405405044555664,30.54054069519043,705206.0
+2013-12-04,30.608108520507812,30.743242263793945,30.135135650634766,30.405405044555664,915093.0
+2013-12-05,30.54054069519043,30.54054069519043,30.33783721923828,30.405405044555664,476268.0
+2013-12-08,30.675674438476562,30.743242263793945,30.405405044555664,30.405405044555664,492484.0
+2013-12-09,30.472972869873047,30.54054069519043,30.33783721923828,30.54054069519043,718873.0
+2013-12-10,30.54054069519043,30.675674438476562,30.405405044555664,30.472972869873047,539932.0
+2013-12-11,30.54054069519043,30.675674438476562,30.405405044555664,30.54054069519043,508833.0
+2013-12-12,30.608108520507812,30.608108520507812,30.405405044555664,30.608108520507812,372937.0
+2013-12-15,30.472972869873047,30.608108520507812,30.405405044555664,30.472972869873047,499420.0
+2013-12-16,30.472972869873047,30.54054069519043,30.33783721923828,30.405405044555664,495339.0
+2013-12-17,30.472972869873047,30.54054069519043,30.405405044555664,30.472972869873047,522456.0
+2013-12-18,30.472972869873047,30.945945739746094,30.405405044555664,30.608108520507812,1022239.0
+2013-12-19,30.743242263793945,30.810810089111328,30.54054069519043,30.608108520507812,307438.0
+2013-12-22,30.608108520507812,31.08108139038086,30.608108520507812,31.08108139038086,616648.0
+2013-12-23,31.08108139038086,31.41891860961914,31.013513565063477,31.08108139038086,1638202.0
+2013-12-24,31.14864730834961,31.14864730834961,30.810810089111328,30.945945739746094,857033.0
+2013-12-25,30.810810089111328,31.14864730834961,30.810810089111328,31.08108139038086,406834.0
+2013-12-26,31.08108139038086,31.08108139038086,30.87837791442871,30.87837791442871,335977.0
+2013-12-29,30.87837791442871,31.013513565063477,30.810810089111328,30.945945739746094,463701.0
+2013-12-30,30.945945739746094,31.14864730834961,30.87837791442871,31.08108139038086,390882.0
+2013-12-31,31.14864730834961,31.14864730834961,30.945945739746094,31.013513565063477,159136.0
+2014-01-01,31.013513565063477,31.891891479492188,30.945945739746094,31.689189910888672,1348880.0
+2014-01-02,31.689189910888672,31.756755828857422,31.41891860961914,31.689189910888672,1038003.0
+2014-01-05,31.689189910888672,31.824323654174805,31.621620178222656,31.689189910888672,496930.0
+2014-01-06,31.621620178222656,31.891891479492188,31.486486434936523,31.689189910888672,769617.0
+2014-01-07,31.621620178222656,32.16216278076172,31.554054260253906,32.16216278076172,642238.0
+2014-01-08,32.22972869873047,32.77027130126953,32.16216278076172,32.77027130126953,1242878.0
+2014-01-09,32.702701568603516,32.90540313720703,32.432430267333984,32.77027130126953,594371.0
+2014-01-12,32.635135650634766,32.90540313720703,32.635135650634766,32.83783721923828,333566.0
+2014-01-13,32.702701568603516,32.77027130126953,32.5,32.702701568603516,537875.0
+2014-01-14,32.702701568603516,32.702701568603516,32.702701568603516,32.702701568603516,0.0
+2014-01-15,32.56756591796875,33.24324417114258,32.56756591796875,33.10810852050781,789673.0
+2014-01-16,33.17567443847656,34.18918991088867,33.17567443847656,33.783782958984375,1689731.0
+2014-01-19,33.513511657714844,33.91891860961914,32.97297286987305,33.58108139038086,597405.0
+2014-01-20,33.445945739746094,33.445945739746094,32.16216278076172,32.16216278076172,1093243.0
+2014-01-21,32.02702713012695,32.56756591796875,31.689189910888672,32.16216278076172,844549.0
+2014-01-22,32.02702713012695,32.297298431396484,31.891891479492188,31.95945930480957,334167.0
+2014-01-23,31.95945930480957,32.297298431396484,31.824323654174805,31.824323654174805,923197.0
+2014-01-26,31.621620178222656,31.756755828857422,31.216215133666992,31.756755828857422,676985.0
+2014-01-27,31.621620178222656,31.756755828857422,31.486486434936523,31.554054260253906,529154.0
+2014-01-28,31.486486434936523,31.621620178222656,31.486486434936523,31.554054260253906,226970.0
+2014-01-29,31.621620178222656,31.689189910888672,31.554054260253906,31.689189910888672,206603.0
+2014-01-30,31.689189910888672,31.756755828857422,31.554054260253906,31.621620178222656,339114.0
+2014-02-02,31.621620178222656,31.756755828857422,31.554054260253906,31.756755828857422,332301.0
+2014-02-03,31.756755828857422,31.95945930480957,31.689189910888672,31.756755828857422,971256.0
+2014-02-04,31.689189910888672,32.02702713012695,31.554054260253906,31.891891479492188,885890.0
+2014-02-05,31.891891479492188,32.0945930480957,31.756755828857422,32.0945930480957,572225.0
+2014-02-06,32.02702713012695,32.297298431396484,32.02702713012695,32.0945930480957,527673.0
+2014-02-09,32.16216278076172,32.5,32.16216278076172,32.5,1014827.0
+2014-02-10,32.56756591796875,32.702701568603516,32.364864349365234,32.432430267333984,458939.0
+2014-02-11,32.364864349365234,32.364864349365234,31.756755828857422,31.891891479492188,943110.0
+2014-02-12,31.95945930480957,32.16216278076172,31.824323654174805,31.891891479492188,810644.0
+2014-02-13,31.891891479492188,32.02702713012695,31.891891479492188,32.02702713012695,233010.0
+2014-02-16,31.95945930480957,32.02702713012695,31.824323654174805,31.95945930480957,410779.0
+2014-02-17,31.891891479492188,31.95945930480957,31.689189910888672,31.756755828857422,974136.0
+2014-02-18,31.756755828857422,31.891891479492188,31.756755828857422,31.891891479492188,289683.0
+2014-02-19,31.891891479492188,31.891891479492188,31.756755828857422,31.824323654174805,238052.0
+2014-02-20,31.689189910888672,31.824323654174805,31.554054260253906,31.554054260253906,813750.0
+2014-02-23,31.554054260253906,31.689189910888672,31.351350784301758,31.554054260253906,578423.0
+2014-02-24,31.554054260253906,31.554054260253906,31.351350784301758,31.554054260253906,747164.0
+2014-02-25,31.486486434936523,31.554054260253906,31.351350784301758,31.486486434936523,439220.0
+2014-02-26,31.486486434936523,31.486486434936523,31.216215133666992,31.351350784301758,466040.0
+2014-02-27,31.351350784301758,31.41891860961914,31.283782958984375,31.351350784301758,601522.0
+2014-03-02,31.41891860961914,31.756755828857422,31.216215133666992,31.351350784301758,758359.0
+2014-03-03,31.216215133666992,31.351350784301758,31.14864730834961,31.216215133666992,396093.0
+2014-03-04,31.283782958984375,31.41891860961914,31.216215133666992,31.283782958984375,745746.0
+2014-03-05,31.216215133666992,31.283782958984375,30.87837791442871,30.945945739746094,1426276.0
+2014-03-06,31.013513565063477,31.14864730834961,30.87837791442871,31.013513565063477,1500505.0
+2014-03-09,31.08108139038086,31.216215133666992,31.013513565063477,31.14864730834961,733471.0
+2014-03-10,31.14864730834961,31.216215133666992,31.013513565063477,31.08108139038086,691299.0
+2014-03-11,31.08108139038086,31.14864730834961,31.013513565063477,31.013513565063477,567210.0
+2014-03-12,31.013513565063477,31.013513565063477,30.87837791442871,30.945945739746094,817532.0
+2014-03-13,30.945945739746094,30.945945739746094,30.945945739746094,30.945945739746094,0.0
+2014-03-16,31.08108139038086,31.216215133666992,31.013513565063477,31.14864730834961,314150.0
+2014-03-17,31.14864730834961,31.41891860961914,31.14864730834961,31.351350784301758,665846.0
+2014-03-18,31.351350784301758,31.41891860961914,31.216215133666992,31.41891860961914,757990.0
+2014-03-19,31.351350784301758,31.351350784301758,31.14864730834961,31.283782958984375,447652.0
+2014-03-20,31.216215133666992,31.283782958984375,31.08108139038086,31.216215133666992,402195.0
+2014-03-23,31.14864730834961,31.41891860961914,31.14864730834961,31.41891860961914,609020.0
+2014-03-24,31.351350784301758,31.41891860961914,31.283782958984375,31.351350784301758,393219.0
+2014-03-25,31.351350784301758,31.41891860961914,31.283782958984375,31.283782958984375,399847.0
+2014-03-26,31.351350784301758,31.621620178222656,31.283782958984375,31.621620178222656,578529.0
+2014-03-27,31.621620178222656,31.621620178222656,31.283782958984375,31.41891860961914,957091.0
+2014-03-30,31.41891860961914,31.554054260253906,31.351350784301758,31.351350784301758,453818.0
+2014-03-31,31.351350784301758,31.41891860961914,31.283782958984375,31.41891860961914,185953.0
+2014-04-01,31.41891860961914,31.554054260253906,31.351350784301758,31.554054260253906,295134.0
+2014-04-02,31.486486434936523,31.621620178222656,31.41891860961914,31.554054260253906,444318.0
+2014-04-03,31.486486434936523,31.689189910888672,31.41891860961914,31.486486434936523,899839.0
+2014-04-06,31.486486434936523,31.486486434936523,31.283782958984375,31.41891860961914,710905.0
+2014-04-07,31.351350784301758,31.41891860961914,31.216215133666992,31.41891860961914,349015.0
+2014-04-08,31.351350784301758,31.486486434936523,31.351350784301758,31.41891860961914,420838.0
+2014-04-09,31.41891860961914,31.554054260253906,31.08108139038086,31.283782958984375,900301.0
+2014-04-10,31.351350784301758,31.351350784301758,31.14864730834961,31.283782958984375,525459.0
+2014-04-13,31.14864730834961,31.14864730834961,30.945945739746094,31.14864730834961,433073.0
+2014-04-14,31.08108139038086,31.14864730834961,31.013513565063477,31.08108139038086,316338.0
+2014-04-15,31.14864730834961,31.216215133666992,31.08108139038086,31.14864730834961,419055.0
+2014-04-16,31.14864730834961,31.486486434936523,31.08108139038086,31.41891860961914,1090589.0
+2014-04-17,31.486486434936523,31.621620178222656,31.351350784301758,31.41891860961914,742860.0
+2014-04-20,32.16216278076172,32.432430267333984,31.824323654174805,31.824323654174805,3217944.0
+2014-04-21,31.891891479492188,32.02702713012695,31.756755828857422,31.824323654174805,890407.0
+2014-04-22,31.891891479492188,31.95945930480957,31.756755828857422,31.891891479492188,798036.0
+2014-04-23,32.02702713012695,32.297298431396484,31.891891479492188,31.891891479492188,1189615.0
+2014-04-24,32.02702713012695,32.702701568603516,31.824323654174805,32.297298431396484,1619244.0
+2014-04-27,32.364864349365234,33.10810852050781,32.364864349365234,32.90540313720703,2120278.0
+2014-04-28,32.77027130126953,33.378379821777344,32.56756591796875,32.97297286987305,2098810.0
+2014-04-29,33.0405387878418,33.10810852050781,32.90540313720703,32.97297286987305,515603.0
+2014-04-30,32.90540313720703,33.445945739746094,32.90540313720703,33.378379821777344,802066.0
+2014-05-01,33.378379821777344,35.5405387878418,33.378379821777344,34.45945739746094,3410658.0
+2014-05-04,34.864864349365234,35.81081008911133,34.5945930480957,35.5405387878418,2590050.0
+2014-05-05,35.81081008911133,35.945945739746094,35.135135650634766,35.40540313720703,1047794.0
+2014-05-06,35.5405387878418,36.48648452758789,35.40540313720703,35.945945739746094,1744525.0
+2014-05-07,35.67567443847656,36.216217041015625,35.67567443847656,35.67567443847656,652272.0
+2014-05-08,35.67567443847656,35.81081008911133,35.27027130126953,35.5405387878418,666520.0
+2014-05-11,35.5405387878418,35.5405387878418,35.135135650634766,35.27027130126953,560825.0
+2014-05-12,35.27027130126953,35.5405387878418,35.135135650634766,35.40540313720703,331103.0
+2014-05-13,35.5405387878418,35.67567443847656,35.27027130126953,35.40540313720703,460548.0
+2014-05-14,35.5405387878418,35.5405387878418,35.135135650634766,35.135135650634766,409809.0
+2014-05-15,35.135135650634766,35.40540313720703,34.864864349365234,35.40540313720703,448912.0
+2014-05-18,35.5405387878418,36.89189147949219,35.5405387878418,36.48648452758789,1277371.0
+2014-05-19,36.216217041015625,36.48648452758789,35.40540313720703,35.945945739746094,669918.0
+2014-05-20,35.945945739746094,36.35135269165039,35.81081008911133,35.945945739746094,457384.0
+2014-05-21,35.945945739746094,36.08108139038086,35.5405387878418,35.945945739746094,484367.0
+2014-05-22,35.945945739746094,37.97297286987305,35.945945739746094,37.16216278076172,2066427.0
+2014-05-25,37.16216278076172,38.91891860961914,37.02702713012695,38.91891860961914,2132315.0
+2014-05-26,38.64864730834961,39.32432556152344,38.378379821777344,39.054054260253906,1392054.0
+2014-05-27,38.91891860961914,40.40540313720703,38.91891860961914,40.40540313720703,2427817.0
+2014-05-28,40.40540313720703,40.5405387878418,39.45945739746094,39.72972869873047,1513633.0
+2014-05-29,39.72972869873047,39.864864349365234,38.64864730834961,39.45945739746094,906586.0
+2014-06-01,39.45945739746094,39.864864349365234,39.18918991088867,39.72972869873047,310808.0
+2014-06-02,39.72972869873047,40.0,39.5945930480957,40.0,316060.0
+2014-06-03,39.864864349365234,41.216217041015625,39.72972869873047,41.08108139038086,1468580.0
+2014-06-04,40.81081008911133,42.16216278076172,40.81081008911133,40.945945739746094,1004154.0
+2014-06-05,40.945945739746094,41.08108139038086,40.27027130126953,40.5405387878418,1142474.0
+2014-06-08,40.67567443847656,41.75675582885742,39.864864349365234,41.48648452758789,1426157.0
+2014-06-09,41.621620178222656,42.56756591796875,41.35135269165039,41.89189147949219,2581618.0
+2014-06-10,42.297298431396484,42.432430267333984,41.35135269165039,41.89189147949219,688345.0
+2014-06-11,41.75675582885742,41.89189147949219,41.216217041015625,41.621620178222656,797122.0
+2014-06-12,41.75675582885742,41.75675582885742,40.945945739746094,41.621620178222656,446578.0
+2014-06-15,40.945945739746094,41.216217041015625,40.67567443847656,41.08108139038086,401588.0
+2014-06-16,40.81081008911133,40.81081008911133,39.45945739746094,40.81081008911133,1007757.0
+2014-06-17,39.45945739746094,41.216217041015625,39.45945739746094,40.40540313720703,1113106.0
+2014-06-18,40.67567443847656,42.02702713012695,40.40540313720703,41.89189147949219,2150266.0
+2014-06-19,41.75675582885742,41.89189147949219,40.67567443847656,40.67567443847656,586393.0
+2014-06-22,40.81081008911133,41.48648452758789,40.5405387878418,41.48648452758789,300010.0
+2014-06-23,40.945945739746094,41.216217041015625,39.864864349365234,40.27027130126953,373241.0
+2014-06-24,40.27027130126953,40.27027130126953,38.783782958984375,39.5945930480957,514425.0
+2014-06-25,39.5945930480957,40.27027130126953,39.45945739746094,40.0,294676.0
+2014-06-26,40.0,40.40540313720703,40.0,40.135135650634766,169018.0
+2014-06-29,40.135135650634766,40.135135650634766,39.45945739746094,39.72972869873047,467968.0
+2014-06-30,39.5945930480957,39.864864349365234,39.18918991088867,39.32432556152344,326769.0
+2014-07-01,39.18918991088867,39.864864349365234,38.91891860961914,39.72972869873047,211003.0
+2014-07-02,39.5945930480957,40.5405387878418,39.45945739746094,40.0,308650.0
+2014-07-03,39.864864349365234,40.0,39.45945739746094,39.5945930480957,323866.0
+2014-07-06,39.5945930480957,40.0,39.32432556152344,39.45945739746094,430958.0
+2014-07-07,39.5945930480957,39.72972869873047,39.18918991088867,39.32432556152344,279882.0
+2014-07-08,39.32432556152344,39.32432556152344,38.91891860961914,39.054054260253906,182764.0
+2014-07-09,38.91891860961914,38.91891860961914,38.378379821777344,38.64864730834961,206204.0
+2014-07-10,38.64864730834961,38.91891860961914,38.513511657714844,38.64864730834961,324186.0
+2014-07-13,38.783782958984375,39.054054260253906,38.513511657714844,38.91891860961914,126399.0
+2014-07-14,38.91891860961914,39.32432556152344,38.64864730834961,38.91891860961914,144032.0
+2014-07-15,38.91891860961914,39.054054260253906,38.783782958984375,38.783782958984375,112860.0
+2014-07-16,38.783782958984375,39.18918991088867,38.783782958984375,38.91891860961914,123651.0
+2014-07-17,38.783782958984375,38.91891860961914,38.513511657714844,38.91891860961914,152425.0
+2014-07-20,38.91891860961914,38.91891860961914,38.10810852050781,38.24324417114258,127741.0
+2014-07-21,38.24324417114258,38.513511657714844,38.10810852050781,38.513511657714844,100731.0
+2014-07-22,38.783782958984375,39.18918991088867,38.64864730834961,38.64864730834961,438614.0
+2014-07-23,39.054054260253906,39.18918991088867,38.783782958984375,39.054054260253906,247777.0
+2014-07-24,39.18918991088867,39.18918991088867,38.783782958984375,38.91891860961914,212417.0
+2014-08-03,39.18918991088867,39.864864349365234,38.783782958984375,39.32432556152344,221645.0
+2014-08-04,39.45945739746094,39.45945739746094,39.32432556152344,39.45945739746094,147286.0
+2014-08-05,39.45945739746094,39.45945739746094,38.91891860961914,39.054054260253906,623601.0
+2014-08-06,39.054054260253906,39.054054260253906,38.783782958984375,38.91891860961914,198710.0
+2014-08-07,38.783782958984375,39.18918991088867,38.64864730834961,39.054054260253906,318843.0
+2014-08-10,39.18918991088867,39.18918991088867,38.64864730834961,38.783782958984375,444199.0
+2014-08-11,39.054054260253906,39.45945739746094,38.783782958984375,39.32432556152344,674000.0
+2014-08-12,39.32432556152344,39.72972869873047,39.18918991088867,39.45945739746094,765330.0
+2014-08-13,39.45945739746094,40.67567443847656,39.45945739746094,40.27027130126953,1329102.0
+2014-08-14,40.40540313720703,40.5405387878418,40.0,40.135135650634766,815904.0
+2014-08-17,40.135135650634766,40.135135650634766,39.72972869873047,39.864864349365234,354618.0
+2014-08-18,39.864864349365234,40.135135650634766,39.72972869873047,39.864864349365234,488232.0
+2014-08-19,39.72972869873047,40.5405387878418,39.72972869873047,40.27027130126953,486098.0
+2014-08-20,40.5405387878418,40.945945739746094,40.5405387878418,40.67567443847656,497252.0
+2014-08-21,40.81081008911133,41.08108139038086,40.67567443847656,40.945945739746094,411768.0
+2014-08-24,41.216217041015625,41.621620178222656,41.08108139038086,41.216217041015625,388609.0
+2014-08-25,41.48648452758789,41.48648452758789,40.945945739746094,41.48648452758789,619029.0
+2014-08-26,41.621620178222656,41.621620178222656,41.216217041015625,41.35135269165039,407478.0
+2014-08-27,41.48648452758789,41.75675582885742,41.35135269165039,41.48648452758789,537721.0
+2014-08-28,41.35135269165039,43.24324417114258,41.35135269165039,43.24324417114258,842276.0
+2014-08-31,43.378379821777344,43.64864730834961,42.432430267333984,42.702701568603516,829503.0
+2014-09-01,42.702701568603516,43.24324417114258,42.432430267333984,43.10810852050781,1696654.0
+2014-09-02,43.10810852050781,43.10810852050781,42.56756591796875,42.702701568603516,466466.0
+2014-09-03,42.702701568603516,42.97297286987305,42.297298431396484,42.702701568603516,231309.0
+2014-09-04,42.56756591796875,42.83783721923828,42.432430267333984,42.702701568603516,426144.0
+2014-09-07,42.56756591796875,42.83783721923828,42.16216278076172,42.56756591796875,559474.0
+2014-09-08,42.297298431396484,42.56756591796875,42.02702713012695,42.16216278076172,491274.0
+2014-09-09,42.16216278076172,42.297298431396484,41.89189147949219,42.16216278076172,303585.0
+2014-09-10,42.02702713012695,42.16216278076172,41.48648452758789,41.621620178222656,349635.0
+2014-09-11,41.48648452758789,41.48648452758789,40.945945739746094,41.216217041015625,672188.0
+2014-09-14,41.08108139038086,41.216217041015625,40.5405387878418,40.5405387878418,461536.0
+2014-09-15,40.5405387878418,40.5405387878418,39.864864349365234,39.864864349365234,447277.0
+2014-09-16,39.864864349365234,40.27027130126953,39.5945930480957,40.135135650634766,407651.0
+2014-09-17,40.5405387878418,40.81081008911133,39.864864349365234,40.5405387878418,952335.0
+2014-09-18,40.40540313720703,40.945945739746094,40.27027130126953,40.5405387878418,904097.0
+2014-09-21,40.67567443847656,41.08108139038086,40.40540313720703,40.5405387878418,1320475.0
+2014-09-22,40.5405387878418,40.5405387878418,40.0,40.40540313720703,618640.0
+2014-09-24,40.27027130126953,40.27027130126953,37.97297286987305,38.513511657714844,2216140.0
+2014-09-25,38.783782958984375,38.91891860961914,38.378379821777344,38.783782958984375,1598095.0
+2014-09-28,38.783782958984375,39.32432556152344,38.513511657714844,39.054054260253906,1146333.0
+2014-09-29,39.054054260253906,40.135135650634766,39.054054260253906,40.0,1067080.0
+2014-09-30,40.0,40.40540313720703,39.72972869873047,40.135135650634766,604454.0
+2014-10-01,40.0,40.0,39.45945739746094,39.72972869873047,502471.0
+2014-10-02,39.32432556152344,39.72972869873047,39.18918991088867,39.32432556152344,1006114.0
+2014-10-12,38.513511657714844,38.513511657714844,36.48648452758789,36.48648452758789,702228.0
+2014-10-13,36.48648452758789,37.297298431396484,35.945945739746094,36.35135269165039,1899210.0
+2014-10-14,36.216217041015625,36.216217041015625,33.783782958984375,34.45945739746094,3355388.0
+2014-10-15,34.45945739746094,34.5945930480957,33.10810852050781,33.24324417114258,1532680.0
+2014-10-16,32.635135650634766,32.97297286987305,31.08108139038086,31.824323654174805,2019312.0
+2014-10-19,33.378379821777344,33.716217041015625,32.432430267333984,33.64864730834961,2847747.0
+2014-10-20,34.054054260253906,35.945945739746094,33.783782958984375,35.40540313720703,2442118.0
+2014-10-21,35.27027130126953,36.621620178222656,35.135135650634766,36.48648452758789,1285305.0
+2014-10-22,36.48648452758789,36.89189147949219,35.5405387878418,36.48648452758789,1032800.0
+2014-10-23,35.81081008911133,36.75675582885742,35.40540313720703,36.621620178222656,637217.0
+2014-10-26,36.75675582885742,37.56756591796875,36.48648452758789,37.432430267333984,719003.0
+2014-10-27,38.10810852050781,38.10810852050781,36.89189147949219,37.97297286987305,605868.0
+2014-10-28,37.702701568603516,37.83783721923828,37.297298431396484,37.432430267333984,511141.0
+2014-10-29,37.702701568603516,37.83783721923828,36.89189147949219,37.297298431396484,518925.0
+2014-10-30,37.83783721923828,38.10810852050781,37.16216278076172,37.83783721923828,1017510.0
+2014-11-02,38.10810852050781,38.378379821777344,38.10810852050781,38.378379821777344,591794.0
+2014-11-03,36.75675582885742,37.16216278076172,36.621620178222656,37.16216278076172,713636.0
+2014-11-04,36.89189147949219,37.02702713012695,35.81081008911133,36.08108139038086,394443.0
+2014-11-05,35.81081008911133,35.81081008911133,33.91891860961914,35.5405387878418,644392.0
+2014-11-06,35.135135650634766,36.216217041015625,35.0,36.08108139038086,860205.0
+2014-11-09,36.216217041015625,36.48648452758789,35.67567443847656,36.35135269165039,296513.0
+2014-11-10,36.35135269165039,36.75675582885742,36.216217041015625,36.75675582885742,118088.0
+2014-11-11,36.48648452758789,36.48648452758789,36.08108139038086,36.35135269165039,267937.0
+2014-11-12,36.08108139038086,36.621620178222656,36.08108139038086,36.216217041015625,298894.0
+2014-11-13,36.08108139038086,36.216217041015625,35.81081008911133,36.08108139038086,279549.0
+2014-11-16,35.945945739746094,35.945945739746094,35.40540313720703,35.40540313720703,349835.0
+2014-11-17,35.135135650634766,35.27027130126953,34.054054260253906,34.32432556152344,509511.0
+2014-11-18,34.5945930480957,35.135135650634766,34.45945739746094,35.135135650634766,473490.0
+2014-11-19,35.135135650634766,35.135135650634766,34.5945930480957,34.5945930480957,557936.0
+2014-11-20,34.72972869873047,34.864864349365234,34.45945739746094,34.72972869873047,760056.0
+2014-11-23,34.864864349365234,35.135135650634766,34.5945930480957,35.0,820662.0
+2014-11-24,34.864864349365234,34.864864349365234,34.45945739746094,34.5945930480957,195984.0
+2014-11-25,34.45945739746094,34.45945739746094,33.783782958984375,33.91891860961914,413712.0
+2014-11-26,33.783782958984375,33.783782958984375,32.702701568603516,33.10810852050781,464013.0
+2014-11-27,33.17567443847656,33.783782958984375,32.83783721923828,33.58108139038086,380828.0
+2014-11-30,31.756755828857422,32.83783721923828,31.216215133666992,32.02702713012695,362497.0
+2014-12-01,31.756755828857422,33.10810852050781,31.756755828857422,32.83783721923828,564815.0
+2014-12-02,33.64864730834961,33.64864730834961,33.10810852050781,33.10810852050781,511189.0
+2014-12-03,32.97297286987305,33.445945739746094,32.90540313720703,33.10810852050781,365908.0
+2014-12-04,33.17567443847656,33.31081008911133,33.0405387878418,33.10810852050781,352075.0
+2014-12-07,33.10810852050781,33.24324417114258,32.97297286987305,32.97297286987305,485084.0
+2014-12-08,32.97297286987305,32.97297286987305,32.432430267333984,32.56756591796875,515947.0
+2014-12-09,32.02702713012695,32.02702713012695,31.08108139038086,31.824323654174805,601865.0
+2014-12-10,31.891891479492188,32.0945930480957,31.216215133666992,31.283782958984375,426478.0
+2014-12-11,31.08108139038086,31.351350784301758,30.743242263793945,31.216215133666992,678562.0
+2014-12-14,30.472972869873047,30.472972869873047,29.45945930480957,29.72972869873047,1216302.0
+2014-12-15,30.0,30.2702693939209,27.702701568603516,28.91891860961914,424683.0
+2014-12-16,27.702701568603516,27.972972869873047,25.810810089111328,25.810810089111328,684497.0
+2014-12-17,25.945945739746094,27.83783721923828,25.135135650634766,27.567567825317383,656232.0
+2014-12-18,29.66216278076172,30.33783721923828,28.783782958984375,30.33783721923828,705099.0
+2014-12-21,32.297298431396484,32.297298431396484,29.594593048095703,31.351350784301758,1186882.0
+2014-12-22,31.351350784301758,31.891891479492188,30.2702693939209,31.486486434936523,421471.0
+2014-12-23,31.283782958984375,32.297298431396484,31.08108139038086,31.891891479492188,412382.0
+2014-12-24,32.297298431396484,33.10810852050781,32.297298431396484,32.432430267333984,609198.0
+2014-12-25,32.77027130126953,32.90540313720703,31.486486434936523,32.77027130126953,441911.0
+2014-12-28,32.702701568603516,33.378379821777344,32.56756591796875,32.97297286987305,462994.0
+2014-12-29,33.0405387878418,33.17567443847656,32.635135650634766,32.83783721923828,531186.0
+2014-12-30,31.08108139038086,31.756755828857422,30.54054069519043,31.013513565063477,355687.0
+2014-12-31,31.216215133666992,31.283782958984375,29.189189910888672,30.810810089111328,532356.0
+2015-01-01,30.810810089111328,31.621620178222656,30.675674438476562,31.08108139038086,521768.0
+2015-01-04,30.945945739746094,31.216215133666992,30.472972869873047,30.608108520507812,447496.0
+2015-01-05,30.472972869873047,30.472972869873047,29.72972869873047,29.72972869873047,213660.0
+2015-01-06,28.91891860961914,29.72972869873047,28.243242263793945,29.72972869873047,370101.0
+2015-01-07,29.66216278076172,30.0,29.054054260253906,29.72972869873047,503175.0
+2015-01-08,31.08108139038086,31.08108139038086,29.79729652404785,29.932432174682617,1017028.0
+2015-01-11,29.932432174682617,30.0,29.256755828857422,29.45945930480957,1113171.0
+2015-01-12,29.594593048095703,29.594593048095703,28.783782958984375,29.054054260253906,2815452.0
+2015-01-13,28.37837791442871,29.054054260253906,28.243242263793945,28.851350784301758,2167650.0
+2015-01-14,29.121620178222656,29.324323654174805,28.986486434936523,29.189189910888672,1322505.0
+2015-01-15,29.66216278076172,29.864864349365234,28.783782958984375,29.054054260253906,1738522.0
+2015-01-18,29.054054260253906,29.66216278076172,28.986486434936523,29.594593048095703,1255434.0
+2015-01-19,29.72972869873047,29.72972869873047,29.256755828857422,29.256755828857422,753595.0
+2015-01-20,29.189189910888672,29.391891479492188,28.986486434936523,29.256755828857422,422904.0
+2015-01-21,29.256755828857422,29.45945930480957,28.986486434936523,29.121620178222656,958809.0
+2015-01-22,28.783782958984375,29.256755828857422,28.64864730834961,29.121620178222656,454656.0
+2015-01-26,29.45945930480957,29.594593048095703,29.256755828857422,29.594593048095703,620518.0
+2015-01-27,29.594593048095703,30.405405044555664,29.527027130126953,30.33783721923828,605844.0
+2015-01-28,30.54054069519043,31.351350784301758,30.33783721923828,31.08108139038086,1153678.0
+2015-01-29,31.14864730834961,31.41891860961914,30.743242263793945,30.87837791442871,1059978.0
+2015-02-01,32.364864349365234,32.364864349365234,31.486486434936523,31.621620178222656,883107.0
+2015-02-02,31.554054260253906,31.891891479492188,31.216215133666992,31.891891479492188,774387.0
+2015-02-03,31.95945930480957,31.95945930480957,31.486486434936523,31.621620178222656,3042331.0
+2015-02-04,31.824323654174805,31.824323654174805,31.013513565063477,31.14864730834961,1169704.0
+2015-02-05,30.87837791442871,31.14864730834961,30.87837791442871,30.87837791442871,1249172.0
+2015-02-08,31.216215133666992,31.351350784301758,31.013513565063477,31.351350784301758,2586956.0
+2015-02-09,31.351350784301758,31.891891479492188,31.283782958984375,31.891891479492188,1732027.0
+2015-02-10,31.756755828857422,31.891891479492188,31.351350784301758,31.621620178222656,1490923.0
+2015-02-11,31.621620178222656,31.621620178222656,30.405405044555664,30.608108520507812,1248555.0
+2015-02-12,30.87837791442871,31.41891860961914,30.743242263793945,31.283782958984375,952161.0
+2015-02-15,31.689189910888672,32.02702713012695,31.621620178222656,31.824323654174805,980209.0
+2015-02-16,31.824323654174805,32.702701568603516,31.554054260253906,32.297298431396484,3573292.0
+2015-02-17,32.56756591796875,32.635135650634766,31.621620178222656,31.756755828857422,1834175.0
+2015-02-18,31.824323654174805,31.891891479492188,31.283782958984375,31.486486434936523,506406.0
+2015-02-19,31.486486434936523,31.554054260253906,31.08108139038086,31.41891860961914,957839.0
+2015-02-22,31.554054260253906,31.689189910888672,31.351350784301758,31.351350784301758,798782.0
+2015-02-23,31.41891860961914,31.41891860961914,30.810810089111328,30.87837791442871,959525.0
+2015-02-24,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0
+2015-02-25,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0
+2015-02-26,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0
+2015-03-01,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0
+2015-03-02,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0
+2015-03-03,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0
+2015-03-04,30.87837791442871,30.87837791442871,30.87837791442871,30.87837791442871,0.0
+2015-03-05,31.621620178222656,31.689189910888672,31.486486434936523,31.621620178222656,1287557.0
+2015-03-08,32.364864349365234,32.5,32.0945930480957,32.432430267333984,1035854.0
+2015-03-09,32.364864349365234,32.5,32.0945930480957,32.432430267333984,1035854.0
+2015-03-10,32.432430267333984,32.5,32.16216278076172,32.16216278076172,691723.0
+2015-03-11,32.02702713012695,32.02702713012695,31.621620178222656,31.824323654174805,2273447.0
+2015-03-12,31.891891479492188,31.891891479492188,31.689189910888672,31.824323654174805,1078976.0
+2015-03-15,31.554054260253906,31.621620178222656,31.351350784301758,31.486486434936523,1623087.0
+2015-03-16,31.351350784301758,31.554054260253906,30.87837791442871,31.013513565063477,1064423.0
+2015-03-17,30.945945739746094,31.08108139038086,30.405405044555664,30.472972869873047,979808.0
+2015-03-18,30.472972869873047,30.472972869873047,29.189189910888672,30.33783721923828,917624.0
+2015-03-19,30.743242263793945,30.810810089111328,30.202701568603516,30.743242263793945,852261.0
+2015-03-22,30.743242263793945,31.283782958984375,30.743242263793945,31.013513565063477,781373.0
+2015-03-23,31.013513565063477,31.08108139038086,30.743242263793945,30.945945739746094,391941.0
+2015-03-24,31.08108139038086,31.891891479492188,31.08108139038086,31.351350784301758,1632305.0
+2015-03-25,31.351350784301758,31.351350784301758,29.594593048095703,29.66216278076172,1754062.0
+2015-03-26,27.432432174682617,30.54054069519043,27.432432174682617,30.135135650634766,1354224.0
+2015-03-29,30.405405044555664,30.608108520507812,30.135135650634766,30.54054069519043,589607.0
+2015-03-30,30.54054069519043,30.675674438476562,30.067567825317383,30.135135650634766,880800.0
+2015-03-31,30.33783721923828,30.472972869873047,29.72972869873047,29.79729652404785,688222.0
+2015-04-01,29.864864349365234,30.405405044555664,29.79729652404785,30.202701568603516,475978.0
+2015-04-02,30.33783721923828,30.54054069519043,29.72972869873047,30.135135650634766,812588.0
+2015-04-05,29.864864349365234,30.675674438476562,29.594593048095703,30.54054069519043,1057551.0
+2015-04-06,30.472972869873047,31.283782958984375,30.2702693939209,30.945945739746094,1347964.0
+2015-04-07,31.216215133666992,31.621620178222656,31.14864730834961,31.621620178222656,887366.0
+2015-04-08,31.621620178222656,31.891891479492188,31.486486434936523,31.891891479492188,1176387.0
+2015-04-09,31.824323654174805,32.02702713012695,31.621620178222656,31.756755828857422,517396.0
+2015-04-12,31.756755828857422,32.56756591796875,31.689189910888672,31.756755828857422,1601653.0
+2015-04-13,31.891891479492188,32.0945930480957,31.756755828857422,31.95945930480957,343735.0
+2015-04-14,31.824323654174805,32.02702713012695,31.41891860961914,31.486486434936523,339190.0
+2015-04-15,31.756755828857422,31.891891479492188,31.486486434936523,31.824323654174805,996942.0
+2015-04-16,31.891891479492188,32.0945930480957,31.756755828857422,31.891891479492188,717830.0
+2015-04-19,32.702701568603516,33.378379821777344,32.432430267333984,33.10810852050781,1561275.0
+2015-04-20,33.24324417114258,33.378379821777344,32.56756591796875,32.77027130126953,747057.0
+2015-04-21,33.91891860961914,35.81081008911133,33.91891860961914,34.72972869873047,2843651.0
+2015-04-22,35.5405387878418,35.81081008911133,34.5945930480957,34.864864349365234,1140380.0
+2015-04-23,34.72972869873047,35.135135650634766,34.45945739746094,34.864864349365234,1002719.0
+2015-04-26,35.0,35.67567443847656,34.864864349365234,35.40540313720703,1440438.0
+2015-04-27,35.5405387878418,36.216217041015625,35.27027130126953,35.68918991088867,1188074.0
+2015-04-28,35.67567443847656,36.89189147949219,35.40540313720703,35.82432556152344,1396148.0
+2015-04-29,36.48648452758789,36.48648452758789,35.135135650634766,35.98648452758789,1358202.0
+2015-04-30,36.08108139038086,36.35135269165039,35.67567443847656,35.90540313720703,926184.0
+2015-05-03,36.08108139038086,36.08108139038086,35.27027130126953,35.35135269165039,1038087.0
+2015-05-04,35.5405387878418,36.35135269165039,35.40540313720703,35.95945739746094,1811988.0
+2015-05-05,36.08108139038086,36.35135269165039,35.67567443847656,35.85135269165039,916374.0
+2015-05-06,35.67567443847656,36.08108139038086,35.5405387878418,35.783782958984375,773795.0
+2015-05-07,35.67567443847656,35.81081008911133,35.135135650634766,35.5405387878418,436153.0
+2015-05-10,35.5405387878418,35.81081008911133,35.5405387878418,35.74324417114258,432087.0
+2015-05-11,35.81081008911133,35.945945739746094,35.135135650634766,35.445945739746094,519723.0
+2015-05-12,35.5405387878418,35.67567443847656,35.27027130126953,35.41891860961914,632424.0
+2015-05-13,35.40540313720703,35.67567443847656,35.135135650634766,35.432430267333984,545129.0
+2015-05-14,35.5405387878418,35.5405387878418,35.0,35.121620178222656,1164060.0
+2015-05-17,35.27027130126953,35.40540313720703,35.0,35.02702713012695,858585.0
+2015-05-18,35.135135650634766,35.135135650634766,34.864864349365234,35.0945930480957,265264.0
+2015-05-19,35.135135650634766,35.135135650634766,34.72972869873047,34.82432556152344,241242.0
+2015-05-20,34.72972869873047,34.864864349365234,34.32432556152344,34.716217041015625,523157.0
+2015-05-21,34.5945930480957,35.135135650634766,34.5945930480957,35.0945930480957,227366.0
+2015-05-24,35.0,35.0,34.72972869873047,34.932430267333984,381395.0
+2015-05-25,35.0,35.135135650634766,34.5945930480957,34.77027130126953,965349.0
+2015-05-26,34.864864349365234,35.0,34.72972869873047,34.783782958984375,488654.0
+2015-05-27,34.864864349365234,35.0,34.5945930480957,34.864864349365234,483032.0
+2015-05-28,34.864864349365234,34.864864349365234,34.5945930480957,34.635135650634766,360589.0
+2015-05-31,34.5945930480957,34.72972869873047,34.18918991088867,34.202701568603516,440191.0
+2015-06-01,34.18918991088867,34.45945739746094,33.91891860961914,34.31081008911133,559638.0
+2015-06-02,34.32432556152344,34.45945739746094,33.91891860961914,34.0,556138.0
+2015-06-03,34.054054260253906,34.18918991088867,33.783782958984375,33.945945739746094,466942.0
+2015-06-04,33.783782958984375,33.91891860961914,33.513511657714844,33.797298431396484,604173.0
+2015-06-07,33.513511657714844,33.783782958984375,33.513511657714844,33.67567443847656,608191.0
+2015-06-08,33.64864730834961,33.716217041015625,33.58108139038086,33.58108139038086,158390.0
+2015-06-09,33.513511657714844,33.513511657714844,32.83783721923828,33.32432556152344,646252.0
+2015-06-10,33.31081008911133,34.18918991088867,33.31081008911133,33.75675582885742,452407.0
+2015-06-11,33.91891860961914,33.91891860961914,33.513511657714844,33.783782958984375,285164.0
+2015-06-14,33.783782958984375,34.45945739746094,33.716217041015625,34.35135269165039,617296.0
+2015-06-15,34.72972869873047,34.72972869873047,33.716217041015625,33.74324417114258,552159.0
+2015-06-16,33.783782958984375,33.91891860961914,33.378379821777344,33.783782958984375,625658.0
+2015-06-17,33.64864730834961,33.783782958984375,33.445945739746094,33.783782958984375,397737.0
+2015-06-18,33.783782958984375,33.783782958984375,33.378379821777344,33.58108139038086,588764.0
+2015-06-21,33.58108139038086,33.716217041015625,33.0405387878418,33.14864730834961,280172.0
+2015-06-22,32.97297286987305,33.24324417114258,32.56756591796875,32.864864349365234,552851.0
+2015-06-23,32.90540313720703,33.0405387878418,32.432430267333984,32.716217041015625,703742.0
+2015-06-24,32.77027130126953,32.83783721923828,32.56756591796875,32.783782958984375,257557.0
+2015-06-25,32.83783721923828,32.83783721923828,32.432430267333984,32.81081008911133,228161.0
+2015-06-28,32.702701568603516,32.77027130126953,32.297298431396484,32.364864349365234,359057.0
+2015-06-29,32.297298431396484,32.297298431396484,31.486486434936523,31.72972869873047,375360.0
+2015-06-30,31.756755828857422,32.02702713012695,31.08108139038086,31.905405044555664,420394.0
+2015-07-01,32.02702713012695,32.02702713012695,31.554054260253906,31.675674438476562,774936.0
+2015-07-02,31.621620178222656,31.689189910888672,31.283782958984375,31.33783721923828,761810.0
+2015-07-05,31.08108139038086,31.41891860961914,30.945945739746094,31.41891860961914,382483.0
+2015-07-06,31.08108139038086,31.41891860961914,30.945945739746094,31.14864730834961,548738.0
+2015-07-07,31.14864730834961,31.14864730834961,31.013513565063477,31.121620178222656,326072.0
+2015-07-08,30.945945739746094,31.08108139038086,30.945945739746094,31.013513565063477,158201.0
+2015-07-09,31.013513565063477,31.689189910888672,31.013513565063477,31.608108520507812,333282.0
+2015-07-12,31.824323654174805,31.824323654174805,31.486486434936523,31.79729652404785,321575.0
+2015-07-13,31.756755828857422,32.56756591796875,31.689189910888672,32.41891860961914,405835.0
+2015-07-14,32.364864349365234,32.56756591796875,32.22972869873047,32.48648452758789,398917.0
+2015-07-15,32.22972869873047,32.297298431396484,31.486486434936523,31.594593048095703,1331603.0
+2015-07-19,31.594593048095703,31.594593048095703,31.594593048095703,31.594593048095703,0.0
+2015-07-20,31.594593048095703,31.594593048095703,31.594593048095703,31.594593048095703,0.0
+2015-07-21,31.594593048095703,31.594593048095703,31.594593048095703,31.594593048095703,0.0
+2015-07-22,31.621620178222656,31.891891479492188,31.486486434936523,31.72972869873047,413144.0
+2015-07-23,31.756755828857422,31.891891479492188,31.621620178222656,31.72972869873047,345168.0
+2015-07-26,31.689189910888672,31.756755828857422,31.41891860961914,31.58108139038086,167991.0
+2015-07-27,31.554054260253906,31.621620178222656,30.810810089111328,30.83783721923828,442402.0
+2015-07-28,30.810810089111328,30.945945739746094,30.405405044555664,30.567567825317383,500798.0
+2015-07-29,30.675674438476562,30.675674438476562,30.067567825317383,30.14864730834961,949477.0
+2015-07-30,30.135135650634766,30.135135650634766,29.391891479492188,29.45945930480957,1175245.0
+2015-08-02,29.256755828857422,29.256755828857422,27.5,27.621620178222656,1478404.0
+2015-08-03,27.83783721923828,28.310810089111328,27.094593048095703,27.743242263793945,1651287.0
+2015-08-04,27.702701568603516,27.83783721923828,27.027027130126953,27.756755828857422,1817946.0
+2015-08-05,27.7702693939209,28.108108520507812,27.635135650634766,27.702701568603516,1373096.0
+2015-08-06,27.5,27.567567825317383,27.027027130126953,27.256755828857422,640058.0
+2015-08-09,27.094593048095703,27.972972869873047,27.027027130126953,27.932432174682617,723069.0
+2015-08-10,27.905405044555664,28.310810089111328,27.905405044555664,28.22972869873047,671285.0
+2015-08-11,28.445945739746094,28.513513565063477,27.905405044555664,27.932432174682617,517775.0
+2015-08-12,27.635135650634766,27.972972869873047,27.29729652404785,27.905405044555664,582582.0
+2015-08-13,28.04054069519043,28.108108520507812,27.83783721923828,27.945945739746094,275920.0
+2015-08-16,27.905405044555664,28.04054069519043,27.027027130126953,27.243242263793945,521005.0
+2015-08-17,27.027027130126953,27.364864349365234,27.027027130126953,27.202701568603516,501058.0
+2015-08-18,27.29729652404785,27.29729652404785,25.743242263793945,25.905405044555664,1302214.0
+2015-08-19,25.945945739746094,26.351350784301758,25.202701568603516,25.391891479492188,813133.0
+2015-08-20,25.202701568603516,27.027027130126953,24.66216278076172,26.432432174682617,868999.0
+2015-08-23,25.135135650634766,25.675674438476562,24.324323654174805,24.66216278076172,816004.0
+2015-08-24,24.594593048095703,25.0,23.37837791442871,23.83783721923828,857595.0
+2015-08-25,24.054054260253906,25.54054069519043,23.851350784301758,25.37837791442871,1120650.0
+2015-08-26,25.2702693939209,25.54054069519043,24.391891479492188,24.72972869873047,863402.0
+2015-08-27,25.405405044555664,25.743242263793945,25.067567825317383,25.135135650634766,734469.0
+2015-08-30,25.945945739746094,25.945945739746094,24.932432174682617,25.027027130126953,887055.0
+2015-08-31,24.932432174682617,24.932432174682617,24.594593048095703,24.72972869873047,345176.0
+2015-09-01,24.66216278076172,24.72972869873047,24.324323654174805,24.41891860961914,343558.0
+2015-09-02,24.324323654174805,24.594593048095703,24.054054260253906,24.364864349365234,393699.0
+2015-09-03,24.594593048095703,24.594593048095703,24.391891479492188,24.486486434936523,296743.0
+2015-09-06,24.527027130126953,24.864864349365234,24.45945930480957,24.66216278076172,217365.0
+2015-09-07,24.864864349365234,25.0,24.79729652404785,24.824323654174805,335379.0
+2015-09-08,24.79729652404785,25.405405044555664,24.72972869873047,25.324323654174805,459759.0
+2015-09-09,25.810810089111328,25.87837791442871,25.472972869873047,25.621620178222656,1051525.0
+2015-09-10,25.405405044555664,25.87837791442871,25.202701568603516,25.851350784301758,526222.0
+2015-09-13,26.013513565063477,26.216215133666992,25.54054069519043,25.621620178222656,383886.0
+2015-09-14,25.472972869873047,25.54054069519043,25.0,25.14864730834961,255572.0
+2015-09-15,25.202701568603516,25.202701568603516,24.594593048095703,24.891891479492188,583394.0
+2015-09-16,24.932432174682617,25.2702693939209,24.79729652404785,24.864864349365234,403328.0
+2015-09-17,24.864864349365234,24.864864349365234,24.66216278076172,24.66216278076172,337580.0
+2015-09-20,24.594593048095703,24.72972869873047,24.189189910888672,24.202701568603516,439975.0
+2015-09-21,24.324323654174805,24.391891479492188,24.054054260253906,24.283782958984375,414960.0
+2015-09-27,24.283782958984375,24.283782958984375,24.283782958984375,24.283782958984375,0.0
+2015-09-28,24.283782958984375,24.283782958984375,24.283782958984375,24.283782958984375,0.0
+2015-09-29,23.91891860961914,24.189189910888672,23.91891860961914,24.121620178222656,142073.0
+2015-09-30,24.189189910888672,24.256755828857422,24.054054260253906,24.175674438476562,167089.0
+2015-10-01,24.256755828857422,24.391891479492188,24.121620178222656,24.16216278076172,144604.0
+2015-10-04,24.256755828857422,24.256755828857422,24.054054260253906,24.094593048095703,596892.0
+2015-10-05,24.189189910888672,24.256755828857422,24.054054260253906,24.189189910888672,529587.0
+2015-10-06,24.256755828857422,24.324323654174805,23.986486434936523,24.067567825317383,603522.0
+2015-10-07,24.189189910888672,24.527027130126953,24.189189910888672,24.5,955003.0
+2015-10-08,24.45945930480957,24.66216278076172,24.324323654174805,24.608108520507812,738012.0
+2015-10-11,24.864864349365234,25.067567825317383,24.79729652404785,25.0,731536.0
+2015-10-12,25.135135650634766,25.54054069519043,25.0,25.45945930480957,1035330.0
+2015-10-13,25.33783721923828,25.405405044555664,25.0,25.08108139038086,1008725.0
+2015-10-14,25.0,25.067567825317383,24.864864349365234,24.986486434936523,456932.0
+2015-10-15,24.864864349365234,24.932432174682617,24.324323654174805,24.351350784301758,1321512.0
+2015-10-18,24.45945930480957,24.594593048095703,24.324323654174805,24.432432174682617,959856.0
+2015-10-19,24.391891479492188,24.391891479492188,24.121620178222656,24.16216278076172,1036277.0
+2015-10-20,24.189189910888672,24.45945930480957,24.121620178222656,24.22972869873047,573474.0
+2015-10-21,24.121620178222656,24.121620178222656,23.64864730834961,23.72972869873047,1285935.0
+2015-10-22,23.716215133666992,23.783782958984375,23.445945739746094,23.554054260253906,578855.0
+2015-10-25,23.64864730834961,23.716215133666992,23.243242263793945,23.310810089111328,641418.0
+2015-10-26,23.243242263793945,23.310810089111328,22.83783721923828,23.202701568603516,1243503.0
+2015-10-27,23.175674438476562,23.243242263793945,21.621620178222656,22.08108139038086,1314415.0
+2015-10-28,22.29729652404785,22.5,21.891891479492188,22.41891860961914,717365.0
+2015-10-29,23.716215133666992,24.324323654174805,23.716215133666992,23.972972869873047,3296142.0
+2015-11-01,23.91891860961914,23.986486434936523,23.58108139038086,23.905405044555664,1775501.0
+2015-11-02,22.22972869873047,22.567567825317383,22.094593048095703,22.37837791442871,1310144.0
+2015-11-03,22.364864349365234,22.432432174682617,21.756755828857422,21.7702693939209,988847.0
+2015-11-04,21.891891479492188,21.95945930480957,21.351350784301758,21.743242263793945,652888.0
+2015-11-05,21.824323654174805,21.891891479492188,21.554054260253906,21.621620178222656,620009.0
+2015-11-08,21.486486434936523,21.486486434936523,21.216215133666992,21.351350784301758,513069.0
+2015-11-09,21.554054260253906,21.689189910888672,21.41891860961914,21.621620178222656,620414.0
+2015-11-10,21.621620178222656,21.689189910888672,21.351350784301758,21.445945739746094,677317.0
+2015-11-11,21.554054260253906,21.689189910888672,21.486486434936523,21.621620178222656,617450.0
+2015-11-12,21.621620178222656,21.689189910888672,21.486486434936523,21.486486434936523,290342.0
+2015-11-15,21.216215133666992,21.216215133666992,20.87837791442871,21.0,463872.0
+2015-11-16,21.08108139038086,21.216215133666992,21.08108139038086,21.202701568603516,622308.0
+2015-11-17,21.216215133666992,21.216215133666992,21.013513565063477,21.027027130126953,399289.0
+2015-11-18,20.945945739746094,21.013513565063477,20.810810089111328,20.87837791442871,523228.0
+2015-11-19,21.08108139038086,21.08108139038086,20.945945739746094,21.054054260253906,571461.0
+2015-11-22,21.08108139038086,21.216215133666992,21.08108139038086,21.189189910888672,557607.0
+2015-11-23,21.216215133666992,21.283782958984375,21.013513565063477,21.121620178222656,778197.0
+2015-11-24,21.216215133666992,21.41891860961914,21.216215133666992,21.351350784301758,780478.0
+2015-11-25,21.41891860961914,21.41891860961914,21.216215133666992,21.364864349365234,387089.0
+2015-11-26,21.351350784301758,21.891891479492188,21.216215133666992,21.716215133666992,1030068.0
+2015-11-29,21.891891479492188,22.094593048095703,21.824323654174805,22.08108139038086,520573.0
+2015-11-30,22.22972869873047,22.635135650634766,22.16216278076172,22.54054069519043,690516.0
+2015-12-01,22.567567825317383,22.702701568603516,22.5,22.554054260253906,639482.0
+2015-12-02,22.5,22.5,22.094593048095703,22.283782958984375,522385.0
+2015-12-03,22.16216278076172,22.22972869873047,21.891891479492188,21.95945930480957,254155.0
+2015-12-06,21.95945930480957,22.094593048095703,21.689189910888672,21.756755828857422,540962.0
+2015-12-07,21.756755828857422,21.756755828857422,21.351350784301758,21.391891479492188,414758.0
+2015-12-08,20.945945739746094,21.216215133666992,20.810810089111328,20.864864349365234,478885.0
+2015-12-09,20.87837791442871,20.945945739746094,20.87837791442871,20.87837791442871,277655.0
+2015-12-10,21.14864730834961,21.14864730834961,20.810810089111328,20.810810089111328,379209.0
+2015-12-13,20.2702693939209,20.472972869873047,20.202701568603516,20.432432174682617,276993.0
+2015-12-14,20.472972869873047,20.54054069519043,20.0,20.121620178222656,271042.0
+2015-12-15,20.2702693939209,20.608108520507812,20.202701568603516,20.33783721923828,351544.0
+2015-12-16,20.405405044555664,20.405405044555664,20.135135650634766,20.2702693939209,262056.0
+2015-12-17,20.2702693939209,20.810810089111328,20.2702693939209,20.64864730834961,415000.0
+2015-12-20,20.472972869873047,20.472972869873047,20.33783721923828,20.405405044555664,169206.0
+2015-12-21,20.405405044555664,20.472972869873047,20.33783721923828,20.432432174682617,132230.0
+2015-12-22,20.472972869873047,20.743242263793945,20.472972869873047,20.66216278076172,189680.0
+2015-12-23,20.743242263793945,21.013513565063477,20.54054069519043,20.54054069519043,376278.0
+2015-12-24,20.675674438476562,20.675674438476562,20.2702693939209,20.45945930480957,235214.0
+2015-12-27,20.472972869873047,20.675674438476562,20.33783721923828,20.621620178222656,209919.0
+2015-12-28,20.608108520507812,20.743242263793945,20.54054069519043,20.58108139038086,530331.0
+2015-12-29,20.2702693939209,20.472972869873047,19.864864349365234,20.445945739746094,427837.0
+2015-12-30,20.472972869873047,20.54054069519043,20.2702693939209,20.405405044555664,353700.0
+2015-12-31,20.405405044555664,20.472972869873047,20.2702693939209,20.324323654174805,238017.0
+2016-01-03,20.405405044555664,20.405405044555664,20.202701568603516,20.216215133666992,279427.0
+2016-01-04,20.202701568603516,20.2702693939209,19.527027130126953,19.66216278076172,337556.0
+2016-01-05,19.864864349365234,20.0,19.45945930480957,19.783782958984375,137332.0
+2016-01-06,19.72972869873047,19.79729652404785,18.91891860961914,19.121620178222656,269915.0
+2016-01-07,18.64864730834961,19.189189910888672,18.243242263793945,18.45945930480957,518816.0
+2016-01-10,18.45945930480957,18.45945930480957,18.45945930480957,18.45945930480957,0.0
+2016-01-11,18.45945930480957,18.45945930480957,18.45945930480957,18.45945930480957,0.0
+2016-01-12,18.513513565063477,18.851350784301758,18.175674438476562,18.33783721923828,1168440.0
+2016-01-13,18.243242263793945,18.513513565063477,18.175674438476562,18.243242263793945,516091.0
+2016-01-14,18.108108520507812,18.108108520507812,17.432432174682617,17.716215133666992,713693.0
+2016-01-17,15.945944786071777,16.486486434936523,15.945944786071777,16.2702693939209,693399.0
+2016-01-18,16.283782958984375,16.756755828857422,16.08108139038086,16.14864730834961,1015003.0
+2016-01-19,16.41891860961914,16.689189910888672,16.283782958984375,16.527027130126953,1746022.0
+2016-01-20,16.14864730834961,16.14864730834961,15.0,15.297296524047852,1850592.0
+2016-01-21,15.0,15.0,14.729728698730469,14.864864349365234,951096.0
+2016-01-24,16.216215133666992,16.216215133666992,15.270270347595215,15.283782958984375,892353.0
+2016-01-25,15.0,15.405405044555664,14.864864349365234,15.324323654174805,872497.0
+2016-01-26,15.0,15.608107566833496,14.864864349365234,15.391890525817871,911505.0
+2016-01-27,15.608107566833496,15.810810089111328,15.47297191619873,15.59459400177002,843685.0
+2016-01-28,15.743243217468262,16.351350784301758,15.743243217468262,16.16216278076172,939568.0
+2016-01-31,16.621620178222656,17.094593048095703,16.41891860961914,16.5,961575.0
+2016-02-01,16.621620178222656,16.891891479492188,16.283782958984375,16.64864730834961,782622.0
+2016-02-02,16.621620178222656,16.689189910888672,16.283782958984375,16.364864349365234,593613.0
+2016-02-03,16.283782958984375,16.95945930480957,16.216215133666992,16.824323654174805,817342.0
+2016-02-04,17.29729652404785,17.635135650634766,16.824323654174805,16.932432174682617,1769717.0
+2016-02-07,16.824323654174805,17.027027130126953,16.351350784301758,16.54054069519043,356720.0
+2016-02-08,16.621620178222656,16.689189910888672,16.283782958984375,16.364864349365234,1210449.0
+2016-02-09,16.283782958984375,16.486486434936523,16.216215133666992,16.2702693939209,653526.0
+2016-02-10,15.945944786071777,16.41891860961914,15.945944786071777,16.351350784301758,484996.0
+2016-02-11,16.486486434936523,16.554054260253906,16.013513565063477,16.054054260253906,834108.0
+2016-02-14,16.41891860961914,16.41891860961914,15.675675392150879,15.716216087341309,403103.0
+2016-02-15,16.013513565063477,16.08108139038086,15.540539741516113,16.067567825317383,365096.0
+2016-02-16,16.41891860961914,16.891891479492188,16.216215133666992,16.472972869873047,1787909.0
+2016-02-17,16.41891860961914,16.689189910888672,16.351350784301758,16.54054069519043,577219.0
+2016-02-18,16.824323654174805,16.824323654174805,16.486486434936523,16.608108520507812,848381.0
+2016-02-21,16.41891860961914,16.689189910888672,16.41891860961914,16.621620178222656,418430.0
+2016-02-22,16.621620178222656,16.689189910888672,16.554054260253906,16.675674438476562,1628147.0
+2016-02-23,16.689189910888672,16.824323654174805,16.486486434936523,16.54054069519043,1529998.0
+2016-02-24,16.41891860961914,16.41891860961914,16.283782958984375,16.310810089111328,509408.0
+2016-02-25,16.351350784301758,16.41891860961914,16.216215133666992,16.351350784301758,527398.0
+2016-02-28,16.554054260253906,17.16216278076172,16.486486434936523,16.972972869873047,1592149.0
+2016-02-29,16.95945930480957,17.094593048095703,16.689189910888672,17.04054069519043,2102628.0
+2016-03-01,17.567567825317383,18.108108520507812,17.567567825317383,17.702701568603516,2162532.0
+2016-03-02,18.04054069519043,18.04054069519043,17.29729652404785,17.72972869873047,2404146.0
+2016-03-03,17.905405044555664,18.108108520507812,17.7702693939209,18.067567825317383,2126663.0
+2016-03-06,18.513513565063477,18.513513565063477,18.108108520507812,18.202701568603516,1497446.0
+2016-03-07,18.243242263793945,18.243242263793945,17.905405044555664,18.013513565063477,979892.0
+2016-03-08,18.108108520507812,18.243242263793945,17.972972869873047,18.16216278076172,949402.0
+2016-03-09,18.04054069519043,18.310810089111328,17.905405044555664,18.22972869873047,795014.0
+2016-03-10,18.310810089111328,18.445945739746094,18.108108520507812,18.202701568603516,623339.0
+2016-03-13,18.445945739746094,18.445945739746094,18.243242263793945,18.310810089111328,608985.0
+2016-03-14,18.243242263793945,18.243242263793945,18.04054069519043,18.04054069519043,363362.0
+2016-03-15,18.04054069519043,18.04054069519043,17.702701568603516,17.87837791442871,529363.0
+2016-03-16,17.905405044555664,18.37837791442871,17.905405044555664,18.324323654174805,621973.0
+2016-03-17,18.37837791442871,18.851350784301758,18.37837791442871,18.716215133666992,801207.0
+2016-03-20,18.783782958984375,19.256755828857422,18.716215133666992,19.0,629673.0
+2016-03-21,18.986486434936523,19.324323654174805,18.783782958984375,19.175674438476562,844538.0
+2016-03-22,19.189189910888672,19.189189910888672,18.716215133666992,18.91891860961914,999079.0
+2016-03-23,18.851350784301758,18.986486434936523,18.783782958984375,18.972972869873047,469448.0
+2016-03-24,18.851350784301758,19.054054260253906,18.716215133666992,19.0,414151.0
+2016-03-27,18.91891860961914,19.054054260253906,18.37837791442871,18.486486434936523,1010376.0
+2016-03-28,18.986486434936523,18.986486434936523,18.58108139038086,18.594593048095703,699318.0
+2016-03-29,18.58108139038086,18.58108139038086,18.243242263793945,18.364864349365234,411223.0
+2016-03-30,18.445945739746094,18.513513565063477,18.310810089111328,18.513513565063477,280363.0
+2016-03-31,18.513513565063477,18.783782958984375,18.310810089111328,18.45945930480957,603925.0
+2016-04-03,18.175674438476562,18.175674438476562,17.635135650634766,18.013513565063477,297972.0
+2016-04-04,17.972972869873047,18.310810089111328,17.905405044555664,18.054054260253906,655992.0
+2016-04-05,18.175674438476562,18.175674438476562,17.905405044555664,18.135135650634766,401631.0
+2016-04-06,18.243242263793945,18.445945739746094,18.175674438476562,18.364864349365234,380235.0
+2016-04-07,18.513513565063477,18.58108139038086,18.37837791442871,18.5,238583.0
+2016-04-10,18.64864730834961,18.716215133666992,18.445945739746094,18.45945930480957,349680.0
+2016-04-11,18.310810089111328,18.445945739746094,18.243242263793945,18.310810089111328,361956.0
+2016-04-12,18.64864730834961,20.135135650634766,18.58108139038086,19.783782958984375,3812613.0
+2016-04-13,19.864864349365234,19.864864349365234,19.391891479492188,19.527027130126953,672557.0
+2016-04-14,19.45945930480957,20.0,19.324323654174805,19.702701568603516,594660.0
+2016-04-17,19.79729652404785,19.79729652404785,19.121620178222656,19.216215133666992,1068733.0
+2016-04-18,18.783782958984375,18.91891860961914,18.58108139038086,18.810810089111328,1014613.0
+2016-04-19,18.986486434936523,19.864864349365234,18.986486434936523,19.5,1133533.0
+2016-04-20,19.527027130126953,19.527027130126953,19.256755828857422,19.41891860961914,1070595.0
+2016-04-21,19.45945930480957,19.72972869873047,19.391891479492188,19.594593048095703,976597.0
+2016-04-24,19.66216278076172,20.202701568603516,19.66216278076172,19.783782958984375,1079738.0
+2016-04-25,19.79729652404785,19.864864349365234,19.45945930480957,19.743242263793945,1346616.0
+2016-04-26,19.864864349365234,19.864864349365234,19.594593048095703,19.675674438476562,331451.0
+2016-04-27,19.66216278076172,19.864864349365234,19.66216278076172,19.72972869873047,573918.0
+2016-04-28,19.864864349365234,19.932432174682617,19.72972869873047,19.72972869873047,385504.0
+2016-05-01,19.79729652404785,19.932432174682617,19.66216278076172,19.72972869873047,378401.0
+2016-05-02,19.79729652404785,19.79729652404785,19.66216278076172,19.66216278076172,245394.0
+2016-05-03,19.66216278076172,19.72972869873047,19.189189910888672,19.2702693939209,474570.0
+2016-05-04,19.121620178222656,19.189189910888672,18.986486434936523,19.054054260253906,443937.0
+2016-05-05,18.986486434936523,19.256755828857422,18.986486434936523,19.121620178222656,407106.0
+2016-05-08,19.189189910888672,19.324323654174805,19.121620178222656,19.108108520507812,357021.0
+2016-05-09,19.121620178222656,19.189189910888672,18.986486434936523,19.013513565063477,395440.0
+2016-05-10,18.91891860961914,18.986486434936523,18.783782958984375,18.783782958984375,321128.0
+2016-05-11,18.986486434936523,19.256755828857422,18.91891860961914,19.175674438476562,832406.0
+2016-05-12,19.324323654174805,19.66216278076172,19.324323654174805,19.567567825317383,1137664.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,19.189189910888672,19.594593048095703,19.189189910888672,19.527027130126953,250218.0
+2016-05-25,19.594593048095703,19.79729652404785,19.594593048095703,19.66216278076172,412331.0
+2016-05-26,19.79729652404785,20.067567825317383,19.66216278076172,19.689189910888672,398985.0
+2016-05-29,19.594593048095703,19.79729652404785,19.45945930480957,19.675674438476562,257285.0
+2016-05-30,19.594593048095703,19.72972869873047,19.527027130126953,19.621620178222656,148288.0
+2016-05-31,19.594593048095703,19.72972869873047,19.594593048095703,19.72972869873047,150467.0
+2016-06-01,19.72972869873047,19.72972869873047,19.594593048095703,19.621620178222656,81316.0
+2016-06-02,19.594593048095703,19.66216278076172,19.594593048095703,19.635135650634766,218056.0
+2016-06-05,19.594593048095703,19.72972869873047,19.527027130126953,19.527027130126953,132294.0
+2016-06-06,19.527027130126953,19.527027130126953,19.189189910888672,19.445945739746094,325728.0
+2016-06-07,19.527027130126953,19.72972869873047,19.45945930480957,19.72972869873047,127803.0
+2016-06-08,19.79729652404785,20.202701568603516,19.79729652404785,20.121620178222656,671463.0
+2016-06-09,20.135135650634766,20.54054069519043,19.932432174682617,20.41891860961914,1065039.0
+2016-06-12,20.54054069519043,20.675674438476562,20.202701568603516,20.256755828857422,1110677.0
+2016-06-13,20.202701568603516,20.202701568603516,20.0,20.14864730834961,260895.0
+2016-06-14,,,,,
+2016-06-15,20.608108520507812,20.608108520507812,20.202701568603516,20.2702693939209,351442.0
+2016-06-16,20.135135650634766,20.743242263793945,20.135135650634766,20.58108139038086,629014.0
+2016-06-19,20.608108520507812,20.675674438476562,20.472972869873047,20.486486434936523,266818.0
+2016-06-20,20.472972869873047,20.54054069519043,20.405405044555664,20.405405044555664,130473.0
+2016-06-21,20.405405044555664,20.472972869873047,20.33783721923828,20.33783721923828,135658.0
+2016-06-22,20.33783721923828,20.472972869873047,20.2702693939209,20.2702693939209,267643.0
+2016-06-23,20.2702693939209,20.405405044555664,20.2702693939209,20.33783721923828,264365.0
+2016-06-26,20.0,20.2702693939209,19.45945930480957,20.2702693939209,419767.0
+2016-06-27,20.33783721923828,20.405405044555664,20.2702693939209,20.33783721923828,160643.0
+2016-06-28,20.33783721923828,20.405405044555664,20.2702693939209,20.405405044555664,108120.0
+2016-06-29,20.405405044555664,20.54054069519043,20.33783721923828,20.472972869873047,142620.0
+2016-06-30,20.472972869873047,20.608108520507812,20.472972869873047,20.608108520507812,229307.0
+2016-07-03,20.472972869873047,20.608108520507812,20.472972869873047,20.608108520507812,229307.0
+2016-07-04,20.608108520507812,20.608108520507812,20.608108520507812,20.608108520507812,0.0
+2016-07-05,20.608108520507812,20.608108520507812,20.608108520507812,20.608108520507812,0.0
+2016-07-06,20.608108520507812,20.608108520507812,20.608108520507812,20.608108520507812,0.0
+2016-07-10,20.54054069519043,20.608108520507812,20.405405044555664,20.608108520507812,102524.0
+2016-07-11,20.608108520507812,20.743242263793945,20.405405044555664,20.54054069519043,108195.0
+2016-07-12,20.54054069519043,20.743242263793945,20.54054069519043,20.608108520507812,124590.0
+2016-07-14,20.810810089111328,21.14864730834961,20.743242263793945,21.013513565063477,407965.0
+2016-07-17,21.013513565063477,21.013513565063477,20.743242263793945,20.87837791442871,184682.0
+2016-07-18,20.810810089111328,20.945945739746094,20.743242263793945,20.945945739746094,125945.0
+2016-07-19,20.945945739746094,20.945945739746094,20.472972869873047,20.54054069519043,344509.0
+2016-07-20,20.472972869873047,20.472972869873047,20.2702693939209,20.2702693939209,336930.0
+2016-07-21,20.2702693939209,20.33783721923828,19.79729652404785,19.864864349365234,321629.0
+2016-07-24,19.864864349365234,20.135135650634766,19.66216278076172,19.72972869873047,239652.0
+2016-07-25,19.79729652404785,19.932432174682617,19.66216278076172,19.864864349365234,323078.0
+2016-07-26,20.54054069519043,21.216215133666992,20.405405044555664,20.945945739746094,1462885.0
+2016-07-27,21.08108139038086,21.08108139038086,20.675674438476562,20.87837791442871,667367.0
+2016-07-28,20.945945739746094,20.945945739746094,20.675674438476562,20.945945739746094,481891.0
+2016-07-31,20.675674438476562,21.013513565063477,20.675674438476562,20.87837791442871,515553.0
+2016-08-01,20.87837791442871,21.08108139038086,20.810810089111328,20.945945739746094,731320.0
+2016-08-02,19.594593048095703,19.864864349365234,19.594593048095703,19.72972869873047,917423.0
+2016-08-03,19.72972869873047,19.72972869873047,19.527027130126953,19.594593048095703,364881.0
+2016-08-04,19.66216278076172,19.66216278076172,19.45945930480957,19.527027130126953,307703.0
+2016-08-07,19.45945930480957,19.527027130126953,19.45945930480957,19.527027130126953,111556.0
+2016-08-08,19.45945930480957,19.527027130126953,19.391891479492188,19.527027130126953,269964.0
+2016-08-09,19.45945930480957,19.527027130126953,19.391891479492188,19.527027130126953,261393.0
+2016-08-10,19.527027130126953,19.527027130126953,19.324323654174805,19.324323654174805,164918.0
+2016-08-11,19.45945930480957,19.527027130126953,19.391891479492188,19.45945930480957,110382.0
+2016-08-14,19.527027130126953,19.527027130126953,19.391891479492188,19.391891479492188,149740.0
+2016-08-15,19.45945930480957,19.527027130126953,19.45945930480957,19.45945930480957,119768.0
+2016-08-16,19.527027130126953,19.527027130126953,19.324323654174805,19.324323654174805,81164.0
+2016-08-17,19.324323654174805,19.324323654174805,18.851350784301758,18.91891860961914,640126.0
+2016-08-18,18.851350784301758,18.91891860961914,18.783782958984375,18.91891860961914,245517.0
+2016-08-21,18.91891860961914,18.91891860961914,18.783782958984375,18.783782958984375,116119.0
+2016-08-22,18.445945739746094,18.513513565063477,18.243242263793945,18.243242263793945,291155.0
+2016-08-23,18.243242263793945,18.243242263793945,17.905405044555664,18.04054069519043,204045.0
+2016-08-24,17.567567825317383,17.905405044555664,17.567567825317383,17.567567825317383,246519.0
+2016-08-25,17.432432174682617,17.432432174682617,17.16216278076172,17.22972869873047,488963.0
+2016-08-28,17.29729652404785,18.243242263793945,17.29729652404785,17.83783721923828,295439.0
+2016-08-29,17.83783721923828,18.108108520507812,17.7702693939209,17.83783721923828,166857.0
+2016-08-30,17.702701568603516,18.108108520507812,17.702701568603516,17.905405044555664,223375.0
+2016-08-31,17.905405044555664,17.905405044555664,17.7702693939209,17.83783721923828,83143.0
+2016-09-01,17.83783721923828,17.83783721923828,17.567567825317383,17.635135650634766,100813.0
+2016-09-04,17.83783721923828,17.83783721923828,17.702701568603516,17.702701568603516,130543.0
+2016-09-05,17.702701568603516,17.905405044555664,17.702701568603516,17.83783721923828,271176.0
+2016-09-06,17.83783721923828,17.905405044555664,17.635135650634766,17.702701568603516,164716.0
+2016-09-07,17.635135650634766,17.702701568603516,17.567567825317383,17.635135650634766,146648.0
+2016-09-08,17.83783721923828,17.83783721923828,17.567567825317383,17.7702693939209,208722.0
+2016-09-11,17.7702693939209,17.7702693939209,17.7702693939209,17.7702693939209,0.0
+2016-09-12,17.7702693939209,17.7702693939209,17.7702693939209,17.7702693939209,0.0
+2016-09-18,17.83783721923828,17.83783721923828,17.567567825317383,17.567567825317383,195883.0
+2016-09-19,17.567567825317383,17.635135650634766,17.22972869873047,17.432432174682617,333344.0
+2016-09-20,17.432432174682617,17.432432174682617,17.29729652404785,17.432432174682617,83207.0
+2016-09-21,17.5,17.567567825317383,17.432432174682617,17.5,78011.0
+2016-09-22,17.5,17.567567825317383,17.432432174682617,17.5,78011.0
+2016-09-25,17.432432174682617,17.635135650634766,17.432432174682617,17.432432174682617,141903.0
+2016-09-26,17.567567825317383,17.567567825317383,17.364864349365234,17.364864349365234,142803.0
+2016-09-27,17.29729652404785,17.29729652404785,16.283782958984375,16.621620178222656,390179.0
+2016-09-28,16.283782958984375,16.486486434936523,15.0,16.216215133666992,514210.0
+2016-09-29,16.08108139038086,16.216215133666992,15.675675392150879,16.216215133666992,275380.0
+2016-10-02,16.216215133666992,16.216215133666992,15.47297191619873,15.47297191619873,222296.0
+2016-10-03,15.675675392150879,15.675675392150879,15.0,15.540539741516113,355069.0
+2016-10-04,15.608107566833496,15.878377914428711,15.337837219238281,15.878377914428711,296589.0
+2016-10-05,15.675675392150879,16.216215133666992,15.675675392150879,15.945944786071777,225767.0
+2016-10-06,16.08108139038086,16.14864730834961,15.945944786071777,16.08108139038086,251965.0
+2016-10-09,15.945944786071777,16.08108139038086,15.743243217468262,15.810810089111328,273555.0
+2016-10-10,15.743243217468262,15.810810089111328,15.675675392150879,15.743243217468262,86950.0
+2016-10-11,15.878377914428711,16.08108139038086,15.878377914428711,15.945944786071777,193537.0
+2016-10-12,15.945944786071777,16.08108139038086,15.945944786071777,16.013513565063477,88141.0
+2016-10-13,16.013513565063477,16.013513565063477,15.675675392150879,15.743243217468262,426507.0
+2016-10-16,15.540539741516113,15.675675392150879,15.540539741516113,15.608107566833496,274457.0
+2016-10-17,15.675675392150879,15.743243217468262,15.608107566833496,15.743243217468262,228519.0
+2016-10-18,15.270270347595215,15.405405044555664,14.797296524047852,14.932432174682617,381307.0
+2016-10-19,14.932432174682617,14.932432174682617,14.797296524047852,14.864864349365234,470543.0
+2016-10-20,14.729728698730469,15.0,14.729728698730469,14.932432174682617,472834.0
+2016-10-23,14.932432174682617,15.202701568603516,14.932432174682617,15.13513469696045,338107.0
+2016-10-24,,,,,
+2016-10-25,15.270270347595215,15.540539741516113,15.270270347595215,15.540539741516113,343963.0
+2016-10-26,15.47297191619873,15.675675392150879,15.337837219238281,15.608107566833496,381925.0
+2016-10-27,15.540539741516113,15.810810089111328,15.540539741516113,15.810810089111328,326060.0
+2016-10-30,15.743243217468262,15.810810089111328,15.675675392150879,15.810810089111328,255610.0
+2016-10-31,15.743243217468262,15.945944786071777,15.743243217468262,15.878377914428711,143312.0
+2016-11-01,15.810810089111328,15.878377914428711,15.675675392150879,15.675675392150879,429540.0
+2016-11-02,15.675675392150879,15.810810089111328,15.675675392150879,15.743243217468262,244439.0
+2016-11-03,15.675675392150879,16.013513565063477,15.675675392150879,15.945944786071777,285315.0
+2016-11-06,15.878377914428711,16.14864730834961,15.810810089111328,16.14864730834961,507858.0
+2016-11-07,16.216215133666992,16.41891860961914,16.216215133666992,16.41891860961914,514605.0
+2016-11-08,16.41891860961914,17.83783721923828,16.41891860961914,17.364864349365234,1010484.0
+2016-11-09,16.486486434936523,17.635135650634766,16.486486434936523,17.5,659448.0
+2016-11-10,17.635135650634766,18.175674438476562,17.635135650634766,17.972972869873047,580371.0
+2016-11-13,17.905405044555664,18.445945739746094,17.905405044555664,18.37837791442871,448530.0
+2016-11-14,18.513513565063477,18.58108139038086,18.175674438476562,18.243242263793945,537276.0
+2016-11-15,18.243242263793945,18.310810089111328,17.702701568603516,18.108108520507812,486430.0
+2016-11-16,18.513513565063477,18.513513565063477,18.243242263793945,18.310810089111328,543138.0
+2016-11-17,18.310810089111328,18.445945739746094,18.243242263793945,18.243242263793945,149066.0
+2016-11-20,18.243242263793945,18.243242263793945,18.04054069519043,18.108108520507812,110619.0
+2016-11-21,18.108108520507812,18.108108520507812,17.7702693939209,17.83783721923828,121468.0
+2016-11-22,17.635135650634766,18.310810089111328,17.635135650634766,18.243242263793945,239237.0
+2016-11-23,18.37837791442871,18.851350784301758,18.37837791442871,18.64864730834961,455575.0
+2016-11-24,18.716215133666992,18.851350784301758,18.513513565063477,18.783782958984375,418253.0
+2016-11-27,18.445945739746094,18.986486434936523,18.445945739746094,18.91891860961914,246666.0
+2016-11-28,18.91891860961914,19.189189910888672,18.91891860961914,19.121620178222656,237505.0
+2016-11-29,19.256755828857422,19.324323654174805,18.91891860961914,19.121620178222656,803231.0
+2016-11-30,19.189189910888672,19.72972869873047,19.121620178222656,19.45945930480957,400478.0
+2016-12-01,19.79729652404785,20.0,19.45945930480957,19.79729652404785,515970.0
+2016-12-04,19.932432174682617,20.405405044555664,19.932432174682617,20.202701568603516,674652.0
+2016-12-05,19.932432174682617,20.2702693939209,19.66216278076172,20.202701568603516,467102.0
+2016-12-06,19.864864349365234,20.54054069519043,19.864864349365234,20.54054069519043,365415.0
+2016-12-07,20.405405044555664,20.608108520507812,20.2702693939209,20.472972869873047,393944.0
+2016-12-08,20.2702693939209,20.608108520507812,20.2702693939209,20.54054069519043,278986.0
+2016-12-11,20.608108520507812,20.87837791442871,20.608108520507812,20.87837791442871,463966.0
+2016-12-12,20.945945739746094,20.945945739746094,20.54054069519043,20.54054069519043,241191.0
+2016-12-13,20.33783721923828,20.87837791442871,20.202701568603516,20.608108520507812,602345.0
+2016-12-14,20.675674438476562,20.743242263793945,20.33783721923828,20.608108520507812,506025.0
+2016-12-15,20.405405044555664,20.810810089111328,20.405405044555664,20.810810089111328,306784.0
+2016-12-18,20.743242263793945,20.945945739746094,20.608108520507812,20.743242263793945,440415.0
+2016-12-19,20.810810089111328,20.810810089111328,20.675674438476562,20.743242263793945,396118.0
+2016-12-20,20.675674438476562,20.675674438476562,20.405405044555664,20.608108520507812,334591.0
+2016-12-21,20.54054069519043,20.743242263793945,20.54054069519043,20.54054069519043,274050.0
+2016-12-22,20.675674438476562,20.675674438476562,20.405405044555664,20.608108520507812,521448.0
+2016-12-25,20.675674438476562,20.945945739746094,20.608108520507812,20.87837791442871,332448.0
+2016-12-26,,,,,
+2016-12-27,20.54054069519043,20.743242263793945,20.2702693939209,20.608108520507812,590858.0
+2016-12-28,20.675674438476562,20.810810089111328,20.54054069519043,20.608108520507812,434706.0
+2016-12-29,20.743242263793945,20.743242263793945,20.54054069519043,20.608108520507812,278553.0
+2017-01-01,20.743242263793945,20.87837791442871,20.608108520507812,20.87837791442871,233521.0
+2017-01-02,20.945945739746094,21.14864730834961,20.87837791442871,20.945945739746094,359460.0
+2017-01-03,20.87837791442871,20.87837791442871,20.675674438476562,20.87837791442871,179719.0
+2017-01-04,20.743242263793945,20.945945739746094,20.675674438476562,20.87837791442871,236742.0
+2017-01-05,20.87837791442871,20.87837791442871,20.608108520507812,20.608108520507812,58010.0
+2017-01-08,20.54054069519043,20.810810089111328,20.405405044555664,20.405405044555664,129773.0
+2017-01-09,20.405405044555664,20.472972869873047,19.324323654174805,19.391891479492188,342283.0
+2017-01-10,19.189189910888672,19.189189910888672,18.64864730834961,18.716215133666992,319214.0
+2017-01-11,18.64864730834961,18.986486434936523,18.513513565063477,18.513513565063477,193481.0
+2017-01-12,18.716215133666992,18.851350784301758,18.513513565063477,18.64864730834961,222028.0
+2017-01-15,18.716215133666992,19.121620178222656,18.716215133666992,18.851350784301758,273392.0
+2017-01-16,18.851350784301758,18.91891860961914,18.513513565063477,18.513513565063477,90294.0
+2017-01-17,18.58108139038086,18.58108139038086,17.567567825317383,18.108108520507812,693883.0
+2017-01-18,17.972972869873047,18.243242263793945,17.567567825317383,17.567567825317383,457026.0
+2017-01-19,17.635135650634766,17.635135650634766,17.5,17.567567825317383,441061.0
+2017-01-22,17.635135650634766,17.83783721923828,17.567567825317383,17.7702693939209,417107.0
+2017-01-23,17.7702693939209,18.243242263793945,17.7702693939209,18.108108520507812,448186.0
+2017-01-24,18.310810089111328,19.189189910888672,18.310810089111328,18.986486434936523,1653598.0
+2017-01-25,18.986486434936523,19.189189910888672,18.58108139038086,18.716215133666992,879594.0
+2017-01-26,18.716215133666992,18.851350784301758,18.58108139038086,18.58108139038086,209098.0
+2017-01-29,18.58108139038086,18.851350784301758,18.58108139038086,18.58108139038086,229759.0
+2017-01-30,18.716215133666992,18.716215133666992,18.445945739746094,18.445945739746094,356290.0
+2017-01-31,18.37837791442871,18.445945739746094,18.175674438476562,18.310810089111328,334650.0
+2017-02-01,18.310810089111328,18.445945739746094,17.83783721923828,17.905405044555664,506770.0
+2017-02-02,17.972972869873047,18.108108520507812,17.83783721923828,17.972972869873047,288813.0
+2017-02-05,17.972972869873047,18.04054069519043,17.7702693939209,17.7702693939209,170453.0
+2017-02-06,17.972972869873047,18.243242263793945,17.905405044555664,18.108108520507812,570490.0
+2017-02-07,18.04054069519043,18.243242263793945,18.04054069519043,18.108108520507812,195425.0
+2017-02-08,18.04054069519043,18.04054069519043,17.905405044555664,17.905405044555664,395405.0
+2017-02-09,17.905405044555664,18.04054069519043,17.905405044555664,18.04054069519043,111233.0
+2017-02-12,18.04054069519043,18.175674438476562,18.04054069519043,18.175674438476562,259086.0
+2017-02-13,18.243242263793945,18.445945739746094,18.108108520507812,18.310810089111328,213020.0
+2017-02-14,18.243242263793945,18.243242263793945,18.108108520507812,18.175674438476562,201677.0
+2017-02-15,18.175674438476562,18.243242263793945,18.175674438476562,18.175674438476562,129915.0
+2017-02-16,18.310810089111328,18.37837791442871,18.175674438476562,18.243242263793945,176334.0
+2017-02-19,18.310810089111328,18.445945739746094,18.108108520507812,18.175674438476562,197481.0
+2017-02-20,18.108108520507812,18.108108520507812,17.905405044555664,17.905405044555664,301217.0
+2017-02-21,17.905405044555664,17.905405044555664,17.7702693939209,17.905405044555664,137838.0
+2017-02-22,17.905405044555664,17.972972869873047,17.83783721923828,17.83783721923828,206680.0
+2017-02-23,17.83783721923828,18.04054069519043,17.702701568603516,18.04054069519043,407685.0
+2017-02-26,17.905405044555664,18.37837791442871,17.905405044555664,18.175674438476562,582730.0
+2017-02-27,18.243242263793945,18.243242263793945,17.7702693939209,17.83783721923828,476658.0
+2017-02-28,17.7702693939209,17.972972869873047,17.635135650634766,17.972972869873047,302513.0
+2017-03-01,17.905405044555664,17.972972869873047,17.83783721923828,17.83783721923828,155493.0
+2017-03-02,17.83783721923828,17.972972869873047,17.83783721923828,17.905405044555664,80465.0
+2017-03-05,17.905405044555664,17.972972869873047,17.83783721923828,17.905405044555664,122353.0
+2017-03-06,17.83783721923828,17.83783721923828,17.432432174682617,17.567567825317383,614264.0
+2017-03-07,17.635135650634766,17.635135650634766,17.5,17.567567825317383,242753.0
+2017-03-08,17.567567825317383,17.567567825317383,17.364864349365234,17.364864349365234,246450.0
+2017-03-09,17.29729652404785,17.29729652404785,17.027027130126953,17.16216278076172,206083.0
+2017-03-12,17.027027130126953,17.027027130126953,16.486486434936523,16.689189910888672,504778.0
+2017-03-13,16.689189910888672,17.567567825317383,16.486486434936523,16.891891479492188,457789.0
+2017-03-14,16.689189910888672,16.95945930480957,16.486486434936523,16.891891479492188,222199.0
+2017-03-15,16.824323654174805,17.027027130126953,16.756755828857422,16.891891479492188,149913.0
+2017-03-16,17.027027130126953,17.094593048095703,16.95945930480957,16.95945930480957,149905.0
+2017-03-19,17.027027130126953,17.027027130126953,16.891891479492188,17.027027130126953,217260.0
+2017-03-20,16.95945930480957,17.364864349365234,16.95945930480957,17.094593048095703,238593.0
+2017-03-21,17.094593048095703,17.22972869873047,17.027027130126953,17.027027130126953,110237.0
+2017-03-22,16.891891479492188,17.027027130126953,16.824323654174805,16.891891479492188,120104.0
+2017-03-23,16.95945930480957,17.094593048095703,16.891891479492188,17.027027130126953,213709.0
+2017-03-26,17.16216278076172,17.16216278076172,17.027027130126953,17.027027130126953,74262.0
+2017-03-27,17.027027130126953,17.094593048095703,16.891891479492188,16.95945930480957,158134.0
+2017-03-28,16.891891479492188,17.094593048095703,16.891891479492188,16.95945930480957,100419.0
+2017-03-29,16.95945930480957,16.95945930480957,16.95945930480957,16.95945930480957,0.0
+2017-03-30,16.891891479492188,16.95945930480957,16.756755828857422,16.95945930480957,175767.0
+2017-04-02,,,,,
+2017-04-03,16.95945930480957,16.95945930480957,16.95945930480957,16.95945930480957,42701.0
+2017-04-04,,,,,
+2017-04-05,16.891891479492188,16.95945930480957,16.824323654174805,16.95945930480957,110376.0
+2017-04-06,16.891891479492188,16.891891479492188,16.824323654174805,16.891891479492188,126070.0
+2017-04-09,16.95945930480957,17.22972869873047,16.95945930480957,17.22972869873047,344899.0
+2017-04-10,17.16216278076172,17.364864349365234,17.16216278076172,17.22972869873047,224339.0
+2017-04-11,17.22972869873047,17.22972869873047,16.95945930480957,17.027027130126953,126954.0
+2017-04-12,17.094593048095703,17.16216278076172,17.027027130126953,17.094593048095703,132354.0
+2017-04-13,17.027027130126953,17.16216278076172,17.027027130126953,17.094593048095703,75067.0
+2017-04-16,17.094593048095703,17.16216278076172,17.027027130126953,17.027027130126953,140915.0
+2017-04-17,17.027027130126953,17.027027130126953,16.891891479492188,16.95945930480957,153182.0
+2017-04-18,16.95945930480957,17.027027130126953,16.824323654174805,16.891891479492188,155425.0
+2017-04-19,16.95945930480957,16.95945930480957,16.756755828857422,16.891891479492188,55919.0
+2017-04-20,16.824323654174805,16.95945930480957,16.824323654174805,16.891891479492188,54747.0
+2017-04-23,17.094593048095703,17.364864349365234,16.95945930480957,17.29729652404785,234499.0
+2017-04-24,17.22972869873047,17.29729652404785,17.16216278076172,17.29729652404785,144778.0
+2017-04-25,17.22972869873047,17.22972869873047,17.094593048095703,17.16216278076172,52317.0
+2017-04-26,17.094593048095703,17.16216278076172,16.891891479492188,17.094593048095703,276241.0
+2017-04-27,17.027027130126953,17.027027130126953,16.891891479492188,17.027027130126953,102319.0
+2017-04-30,16.486486434936523,16.554054260253906,16.216215133666992,16.216215133666992,1378443.0
+2017-05-01,16.283782958984375,16.351350784301758,16.14864730834961,16.283782958984375,448504.0
+2017-05-02,,,,,
+2017-05-03,16.283782958984375,16.351350784301758,16.08108139038086,16.14864730834961,273279.0
+2017-05-04,16.08108139038086,16.08108139038086,15.878377914428711,16.013513565063477,346810.0
+2017-05-07,16.013513565063477,16.013513565063477,15.810810089111328,15.878377914428711,120002.0
+2017-05-08,15.878377914428711,15.945944786071777,15.810810089111328,15.945944786071777,89546.0
+2017-05-09,,,,,
+2017-05-10,15.878377914428711,16.08108139038086,15.878377914428711,16.08108139038086,188523.0
+2017-05-11,16.013513565063477,16.08108139038086,15.878377914428711,16.08108139038086,657501.0
+2017-05-14,16.08108139038086,16.08108139038086,15.675675392150879,15.675675392150879,223899.0
+2017-05-15,15.878377914428711,15.945944786071777,15.810810089111328,15.945944786071777,95896.0
+2017-05-16,15.878377914428711,16.08108139038086,15.878377914428711,16.013513565063477,181318.0
+2017-05-17,16.013513565063477,16.013513565063477,15.945944786071777,16.013513565063477,115486.0
+2017-05-18,15.945944786071777,15.945944786071777,15.878377914428711,15.878377914428711,101393.0
+2017-05-21,16.013513565063477,16.013513565063477,15.945944786071777,15.945944786071777,53462.0
+2017-05-22,15.878377914428711,15.945944786071777,15.878377914428711,15.878377914428711,55406.0
+2017-05-23,15.810810089111328,15.810810089111328,15.540539741516113,15.608107566833496,238141.0
+2017-05-24,15.608107566833496,15.675675392150879,15.608107566833496,15.608107566833496,59612.0
+2017-05-25,15.608107566833496,15.675675392150879,15.47297191619873,15.540539741516113,120934.0
+2017-05-28,15.47297191619873,15.47297191619873,15.067566871643066,15.270270347595215,148202.0
+2017-05-29,15.0,15.270270347595215,15.0,15.270270347595215,126809.0
+2017-05-30,15.337837219238281,15.608107566833496,15.337837219238281,15.540539741516113,229969.0
+2017-05-31,15.540539741516113,15.540539741516113,15.405405044555664,15.405405044555664,61343.0
+2017-06-01,15.47297191619873,15.608107566833496,15.47297191619873,15.47297191619873,59659.0
+2017-06-04,15.405405044555664,15.486486434936523,15.405405044555664,15.45945930480957,24225.0
+2017-06-05,15.405405044555664,15.45945930480957,15.270270347595215,15.405405044555664,78718.0
+2017-06-06,15.378377914428711,15.405405044555664,15.351350784301758,15.405405044555664,20240.0
+2017-06-07,15.351350784301758,15.405405044555664,15.351350784301758,15.405405044555664,35668.0
+2017-06-08,15.378377914428711,15.378377914428711,15.243243217468262,15.324323654174805,60277.0
+2017-06-11,15.297296524047852,15.297296524047852,15.027027130126953,15.108107566833496,51479.0
+2017-06-12,15.08108139038086,15.162161827087402,14.97297191619873,14.97297191619873,70593.0
+2017-06-13,15.08108139038086,15.162161827087402,14.97297191619873,15.054054260253906,86039.0
+2017-06-14,15.027027130126953,15.13513469696045,15.027027130126953,15.108107566833496,68533.0
+2017-06-15,15.054054260253906,15.108107566833496,15.027027130126953,15.08108139038086,35650.0
+2017-06-18,15.162161827087402,15.162161827087402,15.0,15.08108139038086,136074.0
+2017-06-19,15.027027130126953,15.162161827087402,15.027027130126953,15.108107566833496,65507.0
+2017-06-20,15.162161827087402,15.270270347595215,15.13513469696045,15.189188957214355,120531.0
+2017-06-21,15.243243217468262,15.51351261138916,15.243243217468262,15.486486434936523,197482.0
+2017-06-22,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0
+2017-06-25,15.675675392150879,15.675675392150879,15.675675392150879,15.675675392150879,0.0
+2017-06-26,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0
+2017-06-27,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0
+2017-06-28,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0
+2017-06-29,15.59459400177002,15.702701568603516,15.59459400177002,15.675675392150879,110267.0
+2017-07-02,15.675675392150879,15.783782958984375,15.540539741516113,15.702701568603516,200904.0
+2017-07-03,15.702701568603516,15.729728698730469,15.675675392150879,15.729728698730469,59370.0
+2017-07-04,15.756755828857422,16.243242263793945,15.756755828857422,15.918917655944824,112702.0
+2017-07-05,16.027027130126953,16.027027130126953,15.864864349365234,15.891890525817871,105259.0
+2017-07-06,16.2702693939209,16.72972869873047,16.027027130126953,16.027027130126953,563245.0
+2017-07-09,16.027027130126953,16.08108139038086,15.810810089111328,15.918917655944824,147740.0
+2017-07-10,15.918917655944824,15.918917655944824,15.810810089111328,15.864864349365234,98818.0
+2017-07-11,15.810810089111328,15.810810089111328,15.729728698730469,15.729728698730469,79739.0
+2017-07-12,15.756755828857422,15.756755828857422,15.675675392150879,15.675675392150879,69727.0
+2017-07-13,15.675675392150879,15.702701568603516,15.567566871643066,15.567566871643066,81190.0
+2017-07-16,15.59459400177002,15.59459400177002,15.45945930480957,15.486486434936523,102200.0
+2017-07-17,15.45945930480957,15.51351261138916,15.45945930480957,15.51351261138916,29915.0
+2017-07-18,15.432432174682617,15.540539741516113,15.405405044555664,15.432432174682617,77625.0
+2017-07-19,15.405405044555664,15.45945930480957,15.378377914428711,15.405405044555664,52608.0
+2017-07-20,15.45945930480957,15.45945930480957,15.324323654174805,15.378377914428711,114474.0
+2017-07-23,15.324323654174805,15.351350784301758,15.216216087341309,15.216216087341309,102472.0
+2017-07-24,15.189188957214355,15.189188957214355,15.13513469696045,15.13513469696045,110342.0
+2017-07-25,15.054054260253906,15.108107566833496,15.0,15.108107566833496,123079.0
+2017-07-26,15.108107566833496,15.297296524047852,15.108107566833496,15.216216087341309,154455.0
+2017-07-27,15.13513469696045,15.13513469696045,15.027027130126953,15.08108139038086,70758.0
+2017-07-30,15.054054260253906,15.108107566833496,15.054054260253906,15.108107566833496,32986.0
+2017-07-31,15.054054260253906,15.08108139038086,15.027027130126953,15.027027130126953,47307.0
+2017-08-01,15.08108139038086,15.13513469696045,15.054054260253906,15.08108139038086,53079.0
+2017-08-02,15.08108139038086,15.08108139038086,15.027027130126953,15.027027130126953,51972.0
+2017-08-03,15.027027130126953,15.054054260253906,15.0,15.027027130126953,66786.0
+2017-08-06,15.027027130126953,15.08108139038086,15.027027130126953,15.054054260253906,33549.0
+2017-08-07,15.027027130126953,15.054054260253906,14.729728698730469,14.891890525817871,481832.0
+2017-08-08,14.810810089111328,14.864864349365234,14.810810089111328,14.864864349365234,74216.0
+2017-08-09,14.891890525817871,14.945944786071777,14.756755828857422,14.837837219238281,468884.0
+2017-08-10,14.810810089111328,14.864864349365234,14.729728698730469,14.864864349365234,261140.0
+2017-08-13,14.864864349365234,14.918917655944824,14.810810089111328,14.864864349365234,185091.0
+2017-08-14,14.864864349365234,14.864864349365234,14.837837219238281,14.864864349365234,131000.0
+2017-08-15,14.837837219238281,14.864864349365234,14.810810089111328,14.864864349365234,180147.0
+2017-08-16,14.837837219238281,14.864864349365234,14.810810089111328,14.837837219238281,68652.0
+2017-08-17,14.864864349365234,14.864864349365234,14.837837219238281,14.837837219238281,109031.0
+2017-08-20,14.864864349365234,14.864864349365234,14.837837219238281,14.837837219238281,145128.0
+2017-08-21,14.837837219238281,14.864864349365234,14.837837219238281,14.837837219238281,125973.0
+2017-08-22,14.864864349365234,14.864864349365234,14.783782958984375,14.837837219238281,65098.0
+2017-08-23,14.837837219238281,14.864864349365234,14.810810089111328,14.837837219238281,91566.0
+2017-08-24,14.810810089111328,14.810810089111328,14.729728698730469,14.729728698730469,170329.0
+2017-08-27,14.729728698730469,14.756755828857422,14.702701568603516,14.702701568603516,121971.0
+2017-08-28,14.729728698730469,14.810810089111328,14.702701568603516,14.756755828857422,42384.0
+2017-08-29,14.756755828857422,14.837837219238281,14.729728698730469,14.810810089111328,68247.0
+2017-08-30,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0
+2017-08-31,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0
+2017-09-03,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0
+2017-09-04,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0
+2017-09-05,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0
+2017-09-06,14.810810089111328,14.810810089111328,14.810810089111328,14.810810089111328,0.0
+2017-09-07,14.810810089111328,14.864864349365234,14.810810089111328,14.864864349365234,98773.0
+2017-09-10,14.864864349365234,14.891890525817871,14.810810089111328,14.864864349365234,140708.0
+2017-09-11,14.864864349365234,14.891890525817871,14.837837219238281,14.837837219238281,140859.0
+2017-09-12,14.837837219238281,14.837837219238281,14.810810089111328,14.810810089111328,65000.0
+2017-09-13,14.810810089111328,14.837837219238281,14.810810089111328,14.837837219238281,49403.0
+2017-09-14,14.810810089111328,14.810810089111328,14.783782958984375,14.783782958984375,62130.0
+2017-09-17,14.756755828857422,14.783782958984375,14.702701568603516,14.702701568603516,150587.0
+2017-09-18,14.675675392150879,14.729728698730469,14.648648262023926,14.702701568603516,71739.0
+2017-09-19,14.675675392150879,14.729728698730469,14.13513469696045,14.243243217468262,527622.0
+2017-09-20,14.243243217468262,14.243243217468262,14.243243217468262,14.243243217468262,0.0
+2017-09-21,14.243243217468262,14.243243217468262,14.243243217468262,14.243243217468262,0.0
+2017-09-24,14.243243217468262,14.243243217468262,14.243243217468262,14.243243217468262,0.0
+2017-09-25,14.216216087341309,14.216216087341309,14.0,14.054054260253906,292621.0
+2017-09-26,14.027027130126953,14.243243217468262,14.027027130126953,14.216216087341309,140352.0
+2017-09-27,14.189188957214355,14.189188957214355,14.162161827087402,14.162161827087402,25933.0
+2017-09-28,14.189188957214355,14.189188957214355,13.51351261138916,13.837837219238281,928613.0
+2017-10-01,13.810810089111328,13.837837219238281,13.621621131896973,13.783782958984375,178028.0
+2017-10-02,13.729728698730469,13.810810089111328,13.729728698730469,13.729728698730469,153442.0
+2017-10-03,13.729728698730469,13.729728698730469,13.729728698730469,13.729728698730469,0.0
+2017-10-04,13.621621131896973,13.702701568603516,13.621621131896973,13.648648262023926,492252.0
+2017-10-05,13.648648262023926,13.675675392150879,13.59459400177002,13.59459400177002,140574.0
+2017-10-08,13.59459400177002,13.675675392150879,13.540539741516113,13.59459400177002,168831.0
+2017-10-09,13.59459400177002,13.783782958984375,13.540539741516113,13.621621131896973,235910.0
+2017-10-10,13.567566871643066,13.567566871643066,13.445944786071777,13.445944786071777,256362.0
+2017-10-11,13.445944786071777,13.45945930480957,13.243243217468262,13.243243217468262,314434.0
+2017-10-12,13.310810089111328,13.364864349365234,13.229728698730469,13.297296524047852,117748.0
+2017-10-15,13.351350784301758,13.351350784301758,13.108107566833496,13.108107566833496,226325.0
+2017-10-16,13.09459400177002,13.09459400177002,12.837837219238281,12.864864349365234,296597.0
+2017-10-17,12.918917655944824,12.945944786071777,12.878377914428711,12.945944786071777,145346.0
+2017-10-18,12.932432174682617,12.97297191619873,12.891890525817871,12.905405044555664,64694.0
+2017-10-19,12.918917655944824,12.918917655944824,12.878377914428711,12.918917655944824,73071.0
+2017-10-22,12.891890525817871,12.891890525817871,12.824323654174805,12.837837219238281,135875.0
+2017-10-23,12.824323654174805,12.824323654174805,12.729728698730469,12.783782958984375,158041.0
+2017-10-24,12.770270347595215,12.95945930480957,12.63513469696045,12.756755828857422,472834.0
+2017-10-25,12.756755828857422,13.445944786071777,12.716216087341309,13.378377914428711,598916.0
+2017-10-26,13.364864349365234,13.918917655944824,13.243243217468262,13.51351261138916,3038868.0
+2017-10-29,13.567566871643066,13.729728698730469,13.297296524047852,13.324323654174805,804195.0
+2017-10-30,13.283782958984375,13.310810089111328,12.97297191619873,13.040539741516113,259215.0
+2017-10-31,13.040539741516113,13.108107566833496,12.986486434936523,13.108107566833496,204660.0
+2017-11-01,13.175675392150879,13.243243217468262,13.027027130126953,13.108107566833496,304191.0
+2017-11-02,13.175675392150879,13.837837219238281,13.175675392150879,13.675675392150879,771182.0
+2017-11-05,13.51351261138916,14.59459400177002,13.51351261138916,14.216216087341309,1310308.0
+2017-11-06,14.108107566833496,14.405405044555664,13.675675392150879,13.891890525817871,653676.0
+2017-11-07,13.891890525817871,13.891890525817871,12.837837219238281,13.189188957214355,782466.0
+2017-11-08,13.243243217468262,13.59459400177002,13.243243217468262,13.51351261138916,328587.0
+2017-11-09,13.445944786071777,13.59459400177002,13.378377914428711,13.567566871643066,206777.0
+2017-11-12,13.567566871643066,13.59459400177002,13.378377914428711,13.391890525817871,130072.0
+2017-11-13,13.432432174682617,13.567566871643066,13.432432174682617,13.51351261138916,73060.0
+2017-11-14,13.51351261138916,13.648648262023926,13.51351261138916,13.59459400177002,265810.0
+2017-11-15,13.675675392150879,13.756755828857422,13.51351261138916,13.540539741516113,154040.0
+2017-11-16,13.51351261138916,13.51351261138916,13.378377914428711,13.432432174682617,122637.0
+2017-11-19,13.47297191619873,13.47297191619873,13.418917655944824,13.445944786071777,50923.0
+2017-11-20,13.45945930480957,13.47297191619873,13.378377914428711,13.378377914428711,69314.0
+2017-11-21,13.310810089111328,13.337837219238281,13.243243217468262,13.243243217468262,103579.0
+2017-11-22,13.13513469696045,13.337837219238281,13.13513469696045,13.324323654174805,69873.0
+2017-11-23,13.324323654174805,13.51351261138916,13.324323654174805,13.445944786071777,110356.0
+2017-11-26,13.47297191619873,13.51351261138916,13.432432174682617,13.51351261138916,116756.0
+2017-11-27,13.567566871643066,13.675675392150879,13.486486434936523,13.648648262023926,192383.0
+2017-11-28,13.621621131896973,13.729728698730469,13.59459400177002,13.702701568603516,186199.0
+2017-11-29,13.648648262023926,13.729728698730469,13.621621131896973,13.621621131896973,152226.0
+2017-11-30,13.702701568603516,13.702701568603516,13.648648262023926,13.702701568603516,128341.0
+2017-12-03,13.702701568603516,14.324323654174805,13.702701568603516,14.270270347595215,1323317.0
+2017-12-04,14.189188957214355,14.378377914428711,13.945944786071777,14.0,962994.0
+2017-12-05,13.891890525817871,13.891890525817871,13.729728698730469,13.891890525817871,614635.0
+2017-12-06,13.810810089111328,13.918917655944824,13.783782958984375,13.864864349365234,346741.0
+2017-12-07,13.810810089111328,14.0,13.621621131896973,14.0,686645.0
+2017-12-10,14.108107566833496,14.432432174682617,14.08108139038086,14.243243217468262,840321.0
+2017-12-11,14.270270347595215,14.567566871643066,14.08108139038086,14.270270347595215,858562.0
+2017-12-12,14.270270347595215,14.621621131896973,14.189188957214355,14.297296524047852,829595.0
+2017-12-13,14.270270347595215,14.270270347595215,14.054054260253906,14.13513469696045,199245.0
+2017-12-14,14.189188957214355,14.540539741516113,14.162161827087402,14.486486434936523,531325.0
+2017-12-17,14.51351261138916,15.51351261138916,14.45945930480957,15.432432174682617,1695593.0
+2017-12-18,15.432432174682617,16.216215133666992,15.351350784301758,15.837837219238281,1968324.0
+2017-12-19,15.945944786071777,16.216215133666992,15.51351261138916,15.918917655944824,1392409.0
+2017-12-20,15.891890525817871,15.945944786071777,15.567566871643066,15.702701568603516,367392.0
+2017-12-21,15.702701568603516,16.324323654174805,15.702701568603516,16.216215133666992,1057183.0
+2017-12-24,16.2702693939209,16.486486434936523,16.08108139038086,16.243242263793945,738946.0
+2017-12-25,16.189189910888672,16.189189910888672,15.783782958984375,15.810810089111328,511283.0
+2017-12-26,15.702701568603516,15.891890525817871,15.648648262023926,15.729728698730469,542567.0
+2017-12-27,15.810810089111328,15.837837219238281,15.540539741516113,15.59459400177002,475492.0
+2017-12-28,15.648648262023926,15.945944786071777,15.648648262023926,15.891890525817871,921067.0
+2017-12-31,15.945944786071777,16.0,15.945944786071777,16.0,323604.0
+2018-01-01,15.810810089111328,15.945944786071777,15.783782958984375,15.945944786071777,186505.0
+2018-01-02,15.945944786071777,16.054054260253906,15.945944786071777,15.945944786071777,298436.0
+2018-01-03,15.918917655944824,16.054054260253906,15.891890525817871,15.945944786071777,284377.0
+2018-01-04,15.918917655944824,15.97297191619873,15.918917655944824,15.945944786071777,130985.0
+2018-01-07,16.0,16.135135650634766,15.97297191619873,16.08108139038086,184240.0
+2018-01-08,16.0,16.189189910888672,16.0,16.135135650634766,632993.0
+2018-01-09,16.135135650634766,16.16216278076172,15.97297191619873,16.0,240270.0
+2018-01-10,16.054054260253906,16.054054260253906,15.810810089111328,15.837837219238281,182273.0
+2018-01-11,15.783782958984375,15.810810089111328,15.405405044555664,15.405405044555664,286727.0
+2018-01-14,15.51351261138916,15.51351261138916,15.351350784301758,15.405405044555664,215070.0
+2018-01-15,15.405405044555664,15.405405044555664,15.108107566833496,15.216216087341309,448643.0
+2018-01-16,15.216216087341309,15.324323654174805,15.189188957214355,15.297296524047852,217264.0
+2018-01-17,15.243243217468262,15.270270347595215,15.189188957214355,15.216216087341309,73290.0
+2018-01-18,15.216216087341309,15.216216087341309,15.108107566833496,15.189188957214355,171589.0
+2018-01-21,15.162161827087402,15.162161827087402,14.918917655944824,14.97297191619873,207753.0
+2018-01-22,14.97297191619873,15.0,14.837837219238281,14.837837219238281,168978.0
+2018-01-23,14.864864349365234,14.864864349365234,14.702701568603516,14.702701568603516,141357.0
+2018-01-24,14.702701568603516,14.702701568603516,14.45945930480957,14.567566871643066,211191.0
+2018-01-25,14.59459400177002,14.864864349365234,14.59459400177002,14.729728698730469,376270.0
+2018-01-28,14.45945930480957,14.702701568603516,14.45945930480957,14.59459400177002,391072.0
+2018-01-29,14.621621131896973,14.756755828857422,14.621621131896973,14.729728698730469,332474.0
+2018-01-30,14.729728698730469,14.810810089111328,14.567566871643066,14.702701568603516,731063.0
+2018-01-31,14.810810089111328,15.216216087341309,14.783782958984375,15.13513469696045,1639290.0
+2018-02-01,15.108107566833496,15.243243217468262,14.783782958984375,15.189188957214355,1207681.0
+2018-02-04,15.270270347595215,15.405405044555664,15.13513469696045,15.324323654174805,958752.0
+2018-02-05,15.324323654174805,15.324323654174805,15.027027130126953,15.270270347595215,567249.0
+2018-02-06,14.59459400177002,15.054054260253906,14.59459400177002,14.810810089111328,869802.0
+2018-02-07,15.054054260253906,15.108107566833496,14.837837219238281,14.864864349365234,390037.0
+2018-02-08,14.864864349365234,14.945944786071777,14.729728698730469,14.864864349365234,389532.0
+2018-02-11,14.783782958984375,14.783782958984375,14.59459400177002,14.729728698730469,195813.0
+2018-02-12,14.729728698730469,14.837837219238281,14.729728698730469,14.783782958984375,195033.0
+2018-02-13,14.864864349365234,14.891890525817871,14.729728698730469,14.837837219238281,119245.0
+2018-02-14,14.864864349365234,15.13513469696045,14.864864349365234,14.97297191619873,413239.0
+2018-02-15,14.918917655944824,15.08108139038086,14.918917655944824,15.0,177810.0
+2018-02-18,15.027027130126953,15.054054260253906,14.945944786071777,15.0,149238.0
+2018-02-19,14.945944786071777,14.945944786071777,14.45945930480957,14.486486434936523,1050247.0
+2018-02-20,14.621621131896973,14.621621131896973,14.324323654174805,14.324323654174805,1140843.0
+2018-02-21,14.297296524047852,14.378377914428711,14.189188957214355,14.297296524047852,346163.0
+2018-02-22,14.297296524047852,14.297296524047852,13.97297191619873,14.108107566833496,900292.0
+2018-02-25,14.08108139038086,14.270270347595215,14.08108139038086,14.243243217468262,468763.0
+2018-02-26,14.270270347595215,15.216216087341309,14.270270347595215,15.13513469696045,3295526.0
+2018-02-27,15.08108139038086,15.297296524047852,14.756755828857422,14.810810089111328,1574836.0
+2018-02-28,14.756755828857422,14.756755828857422,14.59459400177002,14.756755828857422,687763.0
+2018-03-01,14.648648262023926,15.054054260253906,14.648648262023926,14.810810089111328,913351.0
+2018-03-04,14.864864349365234,14.945944786071777,14.756755828857422,14.837837219238281,636877.0
+2018-03-05,14.810810089111328,14.810810089111328,14.648648262023926,14.675675392150879,346145.0
+2018-03-06,14.756755828857422,15.027027130126953,14.756755828857422,14.891890525817871,1074397.0
+2018-03-07,14.918917655944824,14.918917655944824,14.783782958984375,14.891890525817871,307929.0
+2018-03-08,14.891890525817871,14.97297191619873,14.810810089111328,14.864864349365234,285329.0
+2018-03-11,14.810810089111328,15.162161827087402,14.810810089111328,15.108107566833496,870185.0
+2018-03-12,15.13513469696045,15.324323654174805,15.054054260253906,15.243243217468262,1574540.0
+2018-03-13,15.324323654174805,15.351350784301758,15.13513469696045,15.162161827087402,1034454.0
+2018-03-14,15.162161827087402,15.162161827087402,15.0,15.162161827087402,445303.0
+2018-03-15,15.108107566833496,15.189188957214355,15.0,15.189188957214355,353611.0
+2018-03-18,15.243243217468262,15.270270347595215,15.13513469696045,15.162161827087402,307239.0
+2018-03-19,15.162161827087402,15.162161827087402,15.08108139038086,15.162161827087402,211065.0
+2018-03-20,15.108107566833496,15.297296524047852,15.0,15.216216087341309,1108744.0
+2018-03-21,15.216216087341309,15.216216087341309,15.216216087341309,15.216216087341309,0.0
+2018-03-22,15.243243217468262,15.486486434936523,15.243243217468262,15.297296524047852,841872.0
+2018-03-25,15.297296524047852,15.432432174682617,15.297296524047852,15.351350784301758,838006.0
+2018-03-26,15.378377914428711,15.378377914428711,15.162161827087402,15.189188957214355,596035.0
+2018-03-27,15.270270347595215,15.297296524047852,15.054054260253906,15.054054260253906,983182.0
+2018-03-28,15.189188957214355,15.270270347595215,15.0,15.108107566833496,826433.0
+2018-03-29,15.243243217468262,15.486486434936523,15.027027130126953,15.297296524047852,1224074.0
+2018-04-01,15.324323654174805,15.405405044555664,15.162161827087402,15.189188957214355,608817.0
+2018-04-02,15.189188957214355,15.324323654174805,15.13513469696045,15.270270347595215,305150.0
+2018-04-03,15.270270347595215,15.270270347595215,15.162161827087402,15.216216087341309,643142.0
+2018-04-04,15.189188957214355,15.324323654174805,15.189188957214355,15.270270347595215,513651.0
+2018-04-05,15.51351261138916,15.729728698730469,15.486486434936523,15.648648262023926,2084719.0
+2018-04-08,15.810810089111328,16.351350784301758,15.675675392150879,16.16216278076172,2557525.0
+2018-04-09,16.16216278076172,16.16216278076172,15.97297191619873,15.97297191619873,995144.0
+2018-04-10,15.97297191619873,16.027027130126953,15.756755828857422,15.891890525817871,658081.0
+2018-04-11,16.027027130126953,16.16216278076172,15.378377914428711,15.432432174682617,1307082.0
+2018-04-12,15.45945930480957,15.918917655944824,15.405405044555664,15.810810089111328,976663.0
+2018-04-15,16.108108520507812,16.432432174682617,16.108108520507812,16.351350784301758,2294555.0
+2018-04-16,16.432432174682617,17.64864730834961,16.37837791442871,17.29729652404785,4951858.0
+2018-04-17,17.513513565063477,17.567567825317383,17.027027130126953,17.243242263793945,2470388.0
+2018-04-18,17.45945930480957,17.83783721923828,17.37837791442871,17.621620178222656,3226800.0
+2018-04-19,17.783782958984375,17.783782958984375,17.513513565063477,17.702701568603516,2146641.0
+2018-04-22,17.621620178222656,17.783782958984375,17.567567825317383,17.64864730834961,1174175.0
+2018-04-23,17.621620178222656,17.83783721923828,17.567567825317383,17.64864730834961,1354811.0
+2018-04-24,17.702701568603516,17.756755828857422,17.16216278076172,17.567567825317383,2957824.0
+2018-04-25,17.567567825317383,17.567567825317383,17.2702693939209,17.432432174682617,1085897.0
+2018-04-26,17.405405044555664,17.621620178222656,17.189189910888672,17.513513565063477,1065133.0
+2018-04-29,17.702701568603516,17.72972869873047,16.91891860961914,17.16216278076172,2486257.0
+2018-04-30,17.054054260253906,17.054054260253906,16.756755828857422,17.054054260253906,1233292.0
+2018-05-01,17.027027130126953,17.027027130126953,16.567567825317383,16.702701568603516,1024245.0
+2018-05-02,16.64864730834961,16.702701568603516,16.08108139038086,16.2702693939209,2068600.0
+2018-05-03,16.2702693939209,16.29729652404785,16.135135650634766,16.29729652404785,680719.0
+2018-05-06,15.864864349365234,15.918917655944824,15.783782958984375,15.810810089111328,768939.0
+2018-05-07,15.675675392150879,15.783782958984375,15.51351261138916,15.675675392150879,434619.0
+2018-05-08,15.567566871643066,15.567566871643066,15.162161827087402,15.216216087341309,983803.0
+2018-05-09,15.351350784301758,15.351350784301758,14.864864349365234,15.13513469696045,733407.0
+2018-05-10,15.108107566833496,15.45945930480957,15.08108139038086,15.351350784301758,835941.0
+2018-05-13,15.486486434936523,15.675675392150879,15.405405044555664,15.621621131896973,594883.0
+2018-05-14,15.675675392150879,15.864864349365234,15.621621131896973,15.675675392150879,721050.0
+2018-05-15,15.675675392150879,15.756755828857422,15.621621131896973,15.675675392150879,432005.0
+2018-05-16,15.59459400177002,15.59459400177002,15.378377914428711,15.405405044555664,303219.0
+2018-05-17,15.297296524047852,15.405405044555664,15.243243217468262,15.378377914428711,213262.0
+2018-05-20,15.432432174682617,15.432432174682617,15.270270347595215,15.351350784301758,174762.0
+2018-05-21,15.432432174682617,15.432432174682617,15.162161827087402,15.189188957214355,273030.0
+2018-05-22,15.216216087341309,15.51351261138916,15.189188957214355,15.432432174682617,350466.0
+2018-05-23,15.324323654174805,15.486486434936523,15.324323654174805,15.432432174682617,182913.0
+2018-05-24,15.432432174682617,15.486486434936523,15.405405044555664,15.432432174682617,294084.0
+2018-05-27,15.486486434936523,15.540539741516113,15.297296524047852,15.297296524047852,167482.0
+2018-05-28,15.351350784301758,15.351350784301758,15.243243217468262,15.351350784301758,238817.0
+2018-05-29,15.405405044555664,15.45945930480957,15.270270347595215,15.45945930480957,229502.0
+2018-05-30,15.351350784301758,15.405405044555664,15.351350784301758,15.351350784301758,102751.0
+2018-05-31,15.351350784301758,15.378377914428711,15.270270347595215,15.351350784301758,210813.0
+2018-06-03,15.405405044555664,15.432432174682617,15.297296524047852,15.351350784301758,232889.0
+2018-06-04,15.378377914428711,15.405405044555664,15.270270347595215,15.324323654174805,222580.0
+2018-06-05,15.351350784301758,15.45945930480957,15.324323654174805,15.45945930480957,332732.0
+2018-06-06,15.405405044555664,15.405405044555664,15.270270347595215,15.405405044555664,276088.0
+2018-06-07,15.351350784301758,15.405405044555664,15.297296524047852,15.405405044555664,95721.0
+2018-06-10,15.405405044555664,15.405405044555664,15.324323654174805,15.324323654174805,89300.0
+2018-06-11,15.378377914428711,15.378377914428711,15.108107566833496,15.243243217468262,227575.0
+2018-06-12,15.216216087341309,15.405405044555664,15.162161827087402,15.351350784301758,80118.0
+2018-06-13,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0
+2018-06-14,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0
+2018-06-17,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0
+2018-06-18,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0
+2018-06-19,15.351350784301758,15.351350784301758,15.351350784301758,15.351350784301758,0.0
+2018-06-20,15.324323654174805,15.351350784301758,15.243243217468262,15.297296524047852,117343.0
+2018-06-21,15.297296524047852,15.324323654174805,15.216216087341309,15.324323654174805,92559.0
+2018-06-24,15.297296524047852,15.297296524047852,15.216216087341309,15.243243217468262,278112.0
+2018-06-25,15.243243217468262,15.405405044555664,15.216216087341309,15.297296524047852,291107.0
+2018-06-26,15.243243217468262,15.270270347595215,15.189188957214355,15.216216087341309,394633.0
+2018-06-27,15.189188957214355,15.270270347595215,15.108107566833496,15.243243217468262,166939.0
+2018-06-28,15.189188957214355,15.216216087341309,15.162161827087402,15.189188957214355,71463.0
+2018-07-01,15.13513469696045,15.13513469696045,15.054054260253906,15.108107566833496,167595.0
+2018-07-02,15.08108139038086,15.08108139038086,14.783782958984375,14.837837219238281,479896.0
+2018-07-03,14.837837219238281,14.891890525817871,14.783782958984375,14.837837219238281,527503.0
+2018-07-04,14.837837219238281,14.864864349365234,14.810810089111328,14.837837219238281,221461.0
+2018-07-05,14.864864349365234,14.864864349365234,14.783782958984375,14.810810089111328,88955.0
+2018-07-08,14.756755828857422,14.810810089111328,14.675675392150879,14.729728698730469,111099.0
+2018-07-09,14.702701568603516,14.864864349365234,14.702701568603516,14.810810089111328,115753.0
+2018-07-10,14.756755828857422,14.864864349365234,14.756755828857422,14.837837219238281,308321.0
+2018-07-11,14.864864349365234,14.891890525817871,14.783782958984375,14.864864349365234,200010.0
+2018-07-12,14.864864349365234,14.864864349365234,14.810810089111328,14.864864349365234,127755.0
+2018-07-15,14.891890525817871,14.918917655944824,14.837837219238281,14.864864349365234,180096.0
+2018-07-16,14.891890525817871,14.891890525817871,14.810810089111328,14.837837219238281,71212.0
+2018-07-17,14.864864349365234,14.918917655944824,14.837837219238281,14.864864349365234,162112.0
+2018-07-18,14.864864349365234,14.864864349365234,14.729728698730469,14.810810089111328,112983.0
+2018-07-19,14.756755828857422,14.810810089111328,14.756755828857422,14.810810089111328,78834.0
+2018-07-22,14.756755828857422,14.783782958984375,14.702701568603516,14.729728698730469,341183.0
+2018-07-23,14.729728698730469,14.756755828857422,14.59459400177002,14.675675392150879,227219.0
+2018-07-24,14.59459400177002,14.810810089111328,14.59459400177002,14.675675392150879,217445.0
+2018-07-25,14.648648262023926,14.675675392150879,14.567566871643066,14.567566871643066,94209.0
+2018-07-26,14.51351261138916,14.51351261138916,14.324323654174805,14.324323654174805,227432.0
+2018-07-29,14.270270347595215,14.270270347595215,13.97297191619873,14.0,339455.0
+2018-07-30,14.0,14.13513469696045,13.945944786071777,14.13513469696045,231511.0
+2018-07-31,14.189188957214355,14.189188957214355,14.027027130126953,14.054054260253906,175852.0
+2018-08-01,14.108107566833496,14.243243217468262,14.08108139038086,14.216216087341309,253003.0
+2018-08-02,14.162161827087402,14.162161827087402,14.054054260253906,14.054054260253906,124811.0
+2018-08-05,14.108107566833496,14.108107566833496,13.945944786071777,13.945944786071777,176402.0
+2018-08-06,13.945944786071777,13.945944786071777,13.783782958984375,13.837837219238281,167066.0
+2018-08-07,13.810810089111328,13.810810089111328,13.675675392150879,13.675675392150879,217107.0
+2018-08-08,13.648648262023926,13.756755828857422,13.51351261138916,13.648648262023926,201367.0
+2018-08-09,13.59459400177002,13.648648262023926,13.59459400177002,13.59459400177002,153037.0
+2018-08-12,13.567566871643066,13.621621131896973,13.51351261138916,13.59459400177002,208677.0
+2018-08-13,13.540539741516113,13.59459400177002,13.47297191619873,13.51351261138916,376512.0
+2018-08-14,13.567566871643066,13.567566871643066,13.486486434936523,13.540539741516113,110134.0
+2018-08-15,13.540539741516113,13.567566871643066,13.486486434936523,13.486486434936523,188255.0
+2018-08-16,13.51351261138916,13.540539741516113,13.486486434936523,13.5,264099.0
+2018-08-19,13.51351261138916,13.540539741516113,13.486486434936523,13.5,264099.0
+2018-08-20,13.5,13.5,13.5,13.5,0.0
+2018-08-21,13.5,13.5,13.5,13.5,0.0
+2018-08-22,13.5,13.5,13.5,13.5,0.0
+2018-08-23,13.5,13.5,13.5,13.5,0.0
+2018-08-26,13.540539741516113,13.567566871643066,13.5,13.51351261138916,232451.0
+2018-08-27,13.59459400177002,13.59459400177002,13.486486434936523,13.5,204485.0
+2018-08-28,13.51351261138916,13.567566871643066,13.5,13.540539741516113,219000.0
+2018-08-29,13.540539741516113,13.540539741516113,13.5,13.51351261138916,81663.0
+2018-08-30,13.47297191619873,13.486486434936523,13.432432174682617,13.47297191619873,113850.0
+2018-09-02,13.47297191619873,13.47297191619873,13.364864349365234,13.432432174682617,181459.0
+2018-09-03,13.47297191619873,13.5,13.378377914428711,13.418917655944824,220966.0
+2018-09-04,13.445944786071777,13.47297191619873,13.445944786071777,13.45945930480957,101281.0
+2018-09-05,13.445944786071777,13.445944786071777,13.13513469696045,13.243243217468262,115864.0
+2018-09-06,13.243243217468262,13.243243217468262,13.108107566833496,13.148648262023926,175831.0
+2018-09-09,13.189188957214355,13.189188957214355,13.108107566833496,13.175675392150879,159689.0
+2018-09-10,13.121621131896973,13.148648262023926,13.09459400177002,13.108107566833496,48086.0
+2018-09-11,13.108107566833496,13.108107566833496,13.0,13.0,92242.0
+2018-09-12,13.054054260253906,13.054054260253906,12.945944786071777,12.945944786071777,689587.0
+2018-09-13,12.878377914428711,13.0,12.851350784301758,12.905405044555664,131205.0
+2018-09-16,12.945944786071777,13.13513469696045,12.837837219238281,13.040539741516113,184691.0
+2018-09-17,12.878377914428711,13.040539741516113,12.878377914428711,13.01351261138916,190763.0
+2018-09-18,12.945944786071777,13.175675392150879,12.905405044555664,13.0,121351.0
+2018-09-19,13.01351261138916,13.13513469696045,12.97297191619873,13.13513469696045,231832.0
+2018-09-20,13.067566871643066,13.364864349365234,13.067566871643066,13.243243217468262,307151.0
+2018-09-23,13.243243217468262,13.243243217468262,13.243243217468262,13.243243217468262,0.0
+2018-09-24,13.067566871643066,13.364864349365234,13.067566871643066,13.243243217468262,307151.0
+2018-09-25,13.243243217468262,13.310810089111328,13.189188957214355,13.243243217468262,197938.0
+2018-09-26,13.202701568603516,13.202701568603516,13.040539741516113,13.108107566833496,199893.0
+2018-09-27,13.121621131896973,13.283782958984375,13.027027130126953,13.216216087341309,506811.0
+2018-09-30,13.270270347595215,13.378377914428711,13.270270347595215,13.297296524047852,212712.0
+2018-10-01,13.378377914428711,13.378377914428711,13.229728698730469,13.283782958984375,261246.0
+2018-10-02,13.243243217468262,13.243243217468262,13.054054260253906,13.108107566833496,92149.0
+2018-10-03,13.09459400177002,13.175675392150879,13.054054260253906,13.148648262023926,66357.0
+2018-10-04,13.162161827087402,13.162161827087402,13.08108139038086,13.09459400177002,116207.0
+2018-10-07,13.108107566833496,13.13513469696045,12.945944786071777,12.945944786071777,155906.0
+2018-10-08,12.945944786071777,12.945944786071777,12.837837219238281,12.918917655944824,115041.0
+2018-10-09,12.878377914428711,12.878377914428711,12.824323654174805,12.837837219238281,183024.0
+2018-10-10,12.810810089111328,12.810810089111328,12.756755828857422,12.810810089111328,105825.0
+2018-10-11,12.729728698730469,12.729728698730469,12.51351261138916,12.51351261138916,382246.0
+2018-10-14,12.47297191619873,12.47297191619873,12.01351261138916,12.027027130126953,267813.0
+2018-10-15,12.08108139038086,12.337837219238281,12.040539741516113,12.270270347595215,213558.0
+2018-10-16,12.040539741516113,12.202701568603516,11.891890525817871,12.202701568603516,250392.0
+2018-10-17,12.162161827087402,12.567566871643066,12.162161827087402,12.310810089111328,138900.0
+2018-10-18,12.310810089111328,12.337837219238281,12.162161827087402,12.270270347595215,137565.0
+2018-10-21,11.905405044555664,12.162161827087402,11.905405044555664,12.13513469696045,300269.0
+2018-10-22,12.13513469696045,12.162161827087402,11.891890525817871,11.97297191619873,182496.0
+2018-10-23,11.945944786071777,12.0,11.864864349365234,11.918917655944824,1346013.0
+2018-10-24,11.905405044555664,11.97297191619873,11.851350784301758,11.905405044555664,765202.0
+2018-10-25,11.945944786071777,11.97297191619873,11.837837219238281,11.891890525817871,874588.0
+2018-10-28,11.905405044555664,12.027027130126953,11.891890525817871,12.027027130126953,782098.0
+2018-10-29,12.08108139038086,12.256755828857422,12.040539741516113,12.08108139038086,1003103.0
+2018-10-30,12.13513469696045,12.364864349365234,12.108107566833496,12.243243217468262,954881.0
+2018-10-31,12.324323654174805,12.837837219238281,12.297296524047852,12.702701568603516,2209629.0
+2018-11-01,12.63513469696045,12.675675392150879,12.5,12.527027130126953,746030.0
+2018-11-04,12.540539741516113,12.608107566833496,12.445944786071777,12.486486434936523,484088.0
+2018-11-05,12.527027130126953,12.527027130126953,12.337837219238281,12.364864349365234,430839.0
+2018-11-06,12.351350784301758,12.675675392150879,12.351350784301758,12.662161827087402,746684.0
+2018-11-07,12.608107566833496,13.054054260253906,12.608107566833496,13.040539741516113,910370.0
+2018-11-08,13.067566871643066,13.108107566833496,12.770270347595215,12.810810089111328,609830.0
+2018-11-11,12.756755828857422,13.040539741516113,12.648648262023926,12.945944786071777,844856.0
+2018-11-12,13.027027130126953,13.270270347595215,12.945944786071777,13.189188957214355,897277.0
+2018-11-13,13.08108139038086,13.243243217468262,12.97297191619873,13.216216087341309,477815.0
+2018-11-14,12.986486434936523,13.148648262023926,12.97297191619873,13.067566871643066,345588.0
+2018-11-15,12.918917655944824,13.175675392150879,12.918917655944824,13.175675392150879,183737.0
+2018-11-18,12.945944786071777,12.945944786071777,12.702701568603516,12.702701568603516,335602.0
+2018-11-19,12.58108139038086,12.905405044555664,12.58108139038086,12.702701568603516,158226.0
+2018-11-20,12.675675392150879,12.702701568603516,12.51351261138916,12.608107566833496,139586.0
+2018-11-21,12.540539741516113,12.756755828857422,12.51351261138916,12.743243217468262,198746.0
+2018-11-22,12.783782958984375,12.905405044555664,12.770270347595215,12.824323654174805,338670.0
+2018-11-25,12.756755828857422,12.810810089111328,12.63513469696045,12.743243217468262,175834.0
+2018-11-26,12.662161827087402,12.797296524047852,12.662161827087402,12.797296524047852,176019.0
+2018-11-27,12.810810089111328,12.837837219238281,12.702701568603516,12.743243217468262,60620.0
+2018-11-28,12.770270347595215,12.810810089111328,12.729728698730469,12.797296524047852,80618.0
+2018-11-29,12.743243217468262,12.837837219238281,12.162161827087402,12.837837219238281,102021.0
+2018-12-02,12.824323654174805,12.97297191619873,12.824323654174805,12.864864349365234,260561.0
+2018-12-03,12.891890525817871,12.905405044555664,12.810810089111328,12.851350784301758,269160.0
+2018-12-04,12.864864349365234,12.97297191619873,12.837837219238281,12.891890525817871,204866.0
+2018-12-05,12.891890525817871,12.905405044555664,12.783782958984375,12.878377914428711,165461.0
+2018-12-06,12.837837219238281,12.918917655944824,12.837837219238281,12.878377914428711,294721.0
+2018-12-09,12.891890525817871,13.108107566833496,12.891890525817871,12.932432174682617,219673.0
+2018-12-10,12.932432174682617,13.297296524047852,12.932432174682617,13.189188957214355,564238.0
+2018-12-11,13.243243217468262,13.324323654174805,13.108107566833496,13.162161827087402,216030.0
+2018-12-12,13.189188957214355,13.51351261138916,13.13513469696045,13.351350784301758,460041.0
+2018-12-13,13.405405044555664,13.405405044555664,13.324323654174805,13.364864349365234,206599.0
+2018-12-16,13.391890525817871,13.391890525817871,13.229728698730469,13.229728698730469,193692.0
+2018-12-17,13.175675392150879,13.202701568603516,13.08108139038086,13.108107566833496,284733.0
+2018-12-18,13.175675392150879,13.189188957214355,13.08108139038086,13.09459400177002,327727.0
+2018-12-19,13.040539741516113,13.040539741516113,12.864864349365234,12.95945930480957,241245.0
+2018-12-20,12.864864349365234,12.97297191619873,12.783782958984375,12.797296524047852,367887.0
+2018-12-23,12.567566871643066,12.810810089111328,12.567566871643066,12.675675392150879,235745.0
+2018-12-24,12.689188957214355,12.824323654174805,12.648648262023926,12.756755828857422,247377.0
+2018-12-25,12.716216087341309,12.716216087341309,12.45945930480957,12.486486434936523,321544.0
+2018-12-26,12.47297191619873,12.47297191619873,12.324323654174805,12.378377914428711,290666.0
+2018-12-27,12.45945930480957,12.527027130126953,12.337837219238281,12.391890525817871,260212.0
+2018-12-30,12.391890525817871,12.5,12.391890525817871,12.432432174682617,111832.0
+2018-12-31,12.45945930480957,12.567566871643066,12.445944786071777,12.445944786071777,222406.0
+2019-01-01,12.47297191619873,12.47297191619873,12.405405044555664,12.418917655944824,168270.0
+2019-01-02,12.378377914428711,12.432432174682617,12.297296524047852,12.378377914428711,270659.0
+2019-01-03,12.378377914428711,12.432432174682617,12.351350784301758,12.378377914428711,130404.0
+2019-01-06,12.418917655944824,12.432432174682617,12.391890525817871,12.432432174682617,277200.0
+2019-01-07,12.432432174682617,12.486486434936523,12.418917655944824,12.445944786071777,411937.0
+2019-01-08,12.47297191619873,12.5,12.405405044555664,12.418917655944824,320975.0
+2019-01-09,12.418917655944824,12.432432174682617,12.391890525817871,12.418917655944824,292415.0
+2019-01-10,12.432432174682617,12.5,12.405405044555664,12.5,453580.0
+2019-01-13,12.51351261138916,12.51351261138916,12.418917655944824,12.45945930480957,372398.0
+2019-01-14,12.445944786071777,12.45945930480957,12.378377914428711,12.378377914428711,217178.0
+2019-01-15,12.364864349365234,12.432432174682617,12.364864349365234,12.432432174682617,287657.0
+2019-01-16,12.405405044555664,12.729728698730469,12.405405044555664,12.608107566833496,1240180.0
+2019-01-17,12.675675392150879,12.729728698730469,12.675675392150879,12.675675392150879,552103.0
+2019-01-20,12.702701568603516,13.162161827087402,12.648648262023926,13.09459400177002,1192017.0
+2019-01-21,13.108107566833496,13.229728698730469,12.97297191619873,13.01351261138916,768690.0
+2019-01-22,13.01351261138916,13.040539741516113,12.95945930480957,12.97297191619873,426333.0
+2019-01-23,12.97297191619873,13.445944786071777,12.97297191619873,13.445944786071777,767764.0
+2019-01-24,13.445944786071777,13.51351261138916,13.189188957214355,13.5,667079.0
+2019-01-27,13.5,14.189188957214355,13.5,14.189188957214355,1260561.0
+2019-01-28,14.189188957214355,14.270270347595215,14.0,14.108107566833496,1318687.0
+2019-01-29,14.108107566833496,14.189188957214355,13.891890525817871,14.054054260253906,733069.0
+2019-01-30,14.08108139038086,14.243243217468262,14.054054260253906,14.108107566833496,433936.0
+2019-01-31,14.108107566833496,14.162161827087402,14.0,14.08108139038086,231839.0
+2019-02-03,14.08108139038086,14.108107566833496,13.783782958984375,13.864864349365234,345602.0
+2019-02-04,13.864864349365234,13.918917655944824,13.810810089111328,13.864864349365234,143782.0
+2019-02-05,13.918917655944824,14.540539741516113,13.918917655944824,14.270270347595215,1443766.0
+2019-02-06,14.324323654174805,14.405405044555664,14.189188957214355,14.216216087341309,407765.0
+2019-02-07,14.216216087341309,14.351350784301758,14.189188957214355,14.351350784301758,303704.0
+2019-02-10,14.378377914428711,14.567566871643066,14.243243217468262,14.243243217468262,557866.0
+2019-02-11,14.270270347595215,14.45945930480957,14.189188957214355,14.378377914428711,487521.0
+2019-02-12,14.324323654174805,14.324323654174805,14.189188957214355,14.297296524047852,259875.0
+2019-02-13,14.270270347595215,14.324323654174805,14.054054260253906,14.13513469696045,338100.0
+2019-02-14,14.324323654174805,14.540539741516113,14.216216087341309,14.378377914428711,895809.0
+2019-02-17,14.243243217468262,14.51351261138916,14.243243217468262,14.51351261138916,327725.0
+2019-02-18,14.432432174682617,14.59459400177002,14.297296524047852,14.351350784301758,451365.0
+2019-02-19,14.324323654174805,14.351350784301758,14.162161827087402,14.189188957214355,325791.0
+2019-02-20,14.189188957214355,14.243243217468262,13.864864349365234,14.027027130126953,626640.0
+2019-02-21,14.027027130126953,14.054054260253906,13.891890525817871,14.027027130126953,277319.0
+2019-02-24,14.054054260253906,14.054054260253906,13.891890525817871,13.97297191619873,398390.0
+2019-02-25,13.918917655944824,13.918917655944824,13.810810089111328,13.810810089111328,393167.0
+2019-02-26,13.783782958984375,13.837837219238281,13.702701568603516,13.702701568603516,196800.0
+2019-02-27,13.756755828857422,13.918917655944824,13.702701568603516,13.918917655944824,170690.0
+2019-02-28,13.918917655944824,13.97297191619873,13.837837219238281,13.918917655944824,160072.0
+2019-03-03,14.45945930480957,14.540539741516113,14.324323654174805,14.432432174682617,1578035.0
+2019-03-04,14.45945930480957,14.486486434936523,14.405405044555664,14.486486434936523,399161.0
+2019-03-05,14.45945930480957,14.486486434936523,14.405405044555664,14.45945930480957,361252.0
+2019-03-06,14.405405044555664,14.432432174682617,14.297296524047852,14.432432174682617,289641.0
+2019-03-07,14.378377914428711,14.378377914428711,14.324323654174805,14.351350784301758,159996.0
+2019-03-10,14.405405044555664,14.486486434936523,14.324323654174805,14.405405044555664,353236.0
+2019-03-11,14.432432174682617,14.432432174682617,14.324323654174805,14.378377914428711,228818.0
+2019-03-12,14.378377914428711,14.45945930480957,14.378377914428711,14.378377914428711,198907.0
+2019-03-13,14.405405044555664,14.432432174682617,14.351350784301758,14.432432174682617,255652.0
+2019-03-14,14.432432174682617,14.864864349365234,14.432432174682617,14.783782958984375,1263868.0
+2019-03-17,14.837837219238281,15.0,14.783782958984375,14.918917655944824,668868.0
+2019-03-18,14.945944786071777,15.08108139038086,14.864864349365234,15.08108139038086,303990.0
+2019-03-19,15.08108139038086,15.08108139038086,15.0,15.0,313122.0
+2019-03-20,15.0,15.243243217468262,14.945944786071777,15.13513469696045,877783.0
+2019-03-21,15.13513469696045,15.270270347595215,15.054054260253906,15.189188957214355,420173.0
+2019-03-24,15.162161827087402,15.189188957214355,15.027027130126953,15.054054260253906,328030.0
+2019-03-25,15.054054260253906,15.13513469696045,15.0,15.13513469696045,269875.0
+2019-03-26,15.108107566833496,15.216216087341309,15.054054260253906,15.189188957214355,269400.0
+2019-03-27,15.216216087341309,15.324323654174805,15.189188957214355,15.297296524047852,405753.0
+2019-03-28,15.324323654174805,15.324323654174805,15.216216087341309,15.243243217468262,281470.0
+2019-03-31,15.243243217468262,15.243243217468262,15.243243217468262,15.243243217468262,0.0
+2019-04-01,15.243243217468262,15.243243217468262,15.13513469696045,15.216216087341309,357144.0
+2019-04-02,15.189188957214355,15.270270347595215,15.108107566833496,15.243243217468262,478885.0
+2019-04-03,15.243243217468262,15.324323654174805,15.108107566833496,15.270270347595215,467005.0
+2019-04-04,15.270270347595215,15.270270347595215,15.162161827087402,15.189188957214355,462258.0
+2019-04-07,14.729728698730469,14.891890525817871,14.675675392150879,14.864864349365234,956100.0
+2019-04-08,14.783782958984375,14.837837219238281,14.702701568603516,14.783782958984375,423420.0
+2019-04-09,14.756755828857422,14.756755828857422,14.648648262023926,14.729728698730469,238669.0
+2019-04-10,14.729728698730469,14.756755828857422,14.621621131896973,14.756755828857422,334012.0
+2019-04-11,14.729728698730469,14.945944786071777,14.729728698730469,14.864864349365234,425887.0
+2019-04-14,14.837837219238281,14.864864349365234,14.729728698730469,14.810810089111328,208853.0
+2019-04-15,14.783782958984375,14.837837219238281,14.729728698730469,14.810810089111328,258276.0
+2019-04-16,14.837837219238281,14.837837219238281,14.783782958984375,14.837837219238281,183640.0
+2019-04-17,14.810810089111328,14.837837219238281,14.783782958984375,14.837837219238281,140481.0
+2019-04-18,14.864864349365234,14.864864349365234,14.756755828857422,14.837837219238281,175549.0
+2019-04-21,14.810810089111328,14.864864349365234,14.702701568603516,14.756755828857422,491618.0
+2019-04-22,14.864864349365234,14.945944786071777,14.648648262023926,14.864864349365234,550654.0
+2019-04-23,14.918917655944824,14.918917655944824,14.810810089111328,14.864864349365234,533994.0
+2019-04-24,14.837837219238281,15.675675392150879,14.810810089111328,15.45945930480957,2104804.0
+2019-04-25,15.45945930480957,16.567567825317383,15.405405044555664,16.027027130126953,1807617.0
+2019-04-28,15.945944786071777,16.486486434936523,15.945944786071777,16.486486434936523,958426.0
+2019-04-29,16.45945930480957,16.486486434936523,16.216215133666992,16.405405044555664,585751.0
+2019-04-30,16.621620178222656,16.810810089111328,16.16216278076172,16.16216278076172,1723605.0
+2019-05-01,16.2702693939209,16.810810089111328,16.2702693939209,16.756755828857422,2234915.0
+2019-05-02,16.756755828857422,16.972972869873047,16.324323654174805,16.486486434936523,1131901.0
+2019-05-05,16.486486434936523,16.486486434936523,16.08108139038086,16.135135650634766,544850.0
+2019-05-06,16.108108520507812,16.108108520507812,15.432432174682617,15.702701568603516,600414.0
+2019-05-07,15.59459400177002,15.783782958984375,15.378377914428711,15.675675392150879,441019.0
+2019-05-08,15.51351261138916,15.810810089111328,15.45945930480957,15.675675392150879,245750.0
+2019-05-09,15.702701568603516,15.810810089111328,15.51351261138916,15.702701568603516,213572.0
+2019-05-12,15.51351261138916,15.675675392150879,15.270270347595215,15.270270347595215,288063.0
+2019-05-13,15.162161827087402,15.324323654174805,14.837837219238281,14.891890525817871,484860.0
+2019-05-14,14.918917655944824,15.189188957214355,14.729728698730469,15.054054260253906,772531.0
+2019-05-15,15.13513469696045,15.59459400177002,15.13513469696045,15.51351261138916,909243.0
+2019-05-16,15.45945930480957,15.810810089111328,15.432432174682617,15.756755828857422,621517.0
+2019-05-19,15.567566871643066,15.675675392150879,15.216216087341309,15.270270347595215,516437.0
+2019-05-20,15.216216087341309,15.216216087341309,14.864864349365234,15.054054260253906,307391.0
+2019-05-21,15.08108139038086,15.270270347595215,15.08108139038086,15.189188957214355,315923.0
+2019-05-22,15.270270347595215,15.297296524047852,15.216216087341309,15.297296524047852,170854.0
+2019-05-23,15.297296524047852,15.324323654174805,15.054054260253906,15.243243217468262,147386.0
+2019-05-26,15.270270347595215,15.270270347595215,14.945944786071777,15.162161827087402,220723.0
+2019-05-27,15.13513469696045,15.13513469696045,14.864864349365234,15.13513469696045,136783.0
+2019-05-28,15.216216087341309,16.216215133666992,15.13513469696045,16.216215133666992,1422792.0
+2019-05-29,16.08108139038086,16.29729652404785,15.675675392150879,16.29729652404785,672834.0
+2019-05-30,16.351350784301758,16.72972869873047,16.2702693939209,16.64864730834961,954974.0
+2019-06-02,16.351350784301758,16.72972869873047,16.2702693939209,16.64864730834961,954974.0
+2019-06-03,16.351350784301758,16.72972869873047,16.2702693939209,16.64864730834961,954974.0
+2019-06-04,16.64864730834961,16.64864730834961,16.64864730834961,16.64864730834961,0.0
+2019-06-05,16.64864730834961,16.64864730834961,16.64864730834961,16.64864730834961,0.0
+2019-06-06,16.64864730834961,16.64864730834961,16.64864730834961,16.64864730834961,0.0
+2019-06-09,16.64864730834961,16.72972869873047,16.567567825317383,16.64864730834961,761483.0
+2019-06-10,16.64864730834961,17.108108520507812,16.621620178222656,17.054054260253906,1997185.0
+2019-06-11,17.108108520507812,17.567567825317383,17.0,17.405405044555664,1171832.0
+2019-06-12,17.351350784301758,17.486486434936523,17.135135650634766,17.2702693939209,730012.0
+2019-06-13,17.108108520507812,17.108108520507812,16.810810089111328,16.83783721923828,625119.0
+2019-06-16,16.891891479492188,16.91891860961914,16.783782958984375,16.891891479492188,184492.0
+2019-06-17,16.91891860961914,17.351350784301758,16.91891860961914,17.29729652404785,483854.0
+2019-06-18,17.29729652404785,17.621620178222656,17.243242263793945,17.54054069519043,706896.0
+2019-06-19,17.567567825317383,17.702701568603516,17.37837791442871,17.37837791442871,522552.0
+2019-06-20,17.432432174682617,17.567567825317383,17.135135650634766,17.351350784301758,875592.0
+2019-06-23,17.2702693939209,17.351350784301758,17.16216278076172,17.16216278076172,214619.0
+2019-06-24,17.16216278076172,17.189189910888672,16.83783721923828,17.0,349415.0
+2019-06-25,16.891891479492188,17.29729652404785,16.864864349365234,17.054054260253906,354225.0
+2019-06-26,17.135135650634766,17.54054069519043,17.135135650634766,17.2702693939209,580205.0
+2019-06-27,17.324323654174805,17.702701568603516,17.324323654174805,17.486486434936523,390012.0
+2019-06-30,17.64864730834961,17.675674438476562,17.513513565063477,17.567567825317383,205275.0
+2019-07-01,17.486486434936523,17.64864730834961,17.405405044555664,17.45945930480957,319966.0
+2019-07-02,17.432432174682617,17.594593048095703,17.405405044555664,17.567567825317383,514035.0
+2019-07-03,17.567567825317383,17.702701568603516,17.432432174682617,17.64864730834961,480416.0
+2019-07-04,17.702701568603516,18.054054260253906,17.675674438476562,17.891891479492188,1107190.0
+2019-07-07,17.945945739746094,18.486486434936523,17.945945739746094,18.405405044555664,1036647.0
+2019-07-08,18.405405044555664,19.054054260253906,18.37837791442871,18.945945739746094,1356053.0
+2019-07-09,18.91891860961914,18.945945739746094,18.702701568603516,18.783782958984375,653781.0
+2019-07-10,18.83783721923828,18.945945739746094,18.64864730834961,18.783782958984375,446233.0
+2019-07-11,18.810810089111328,18.91891860961914,18.756755828857422,18.864864349365234,581826.0
+2019-07-14,18.91891860961914,18.91891860961914,18.83783721923828,18.864864349365234,212597.0
+2019-07-15,18.83783721923828,18.91891860961914,18.783782958984375,18.891891479492188,176430.0
+2019-07-16,18.783782958984375,19.054054260253906,18.783782958984375,19.027027130126953,553307.0
+2019-07-17,19.054054260253906,19.054054260253906,18.91891860961914,19.0,402078.0
+2019-07-18,19.0,19.054054260253906,18.864864349365234,18.864864349365234,497045.0
+2019-07-21,18.783782958984375,18.783782958984375,18.37837791442871,18.64864730834961,518130.0
+2019-07-22,18.621620178222656,18.621620178222656,18.432432174682617,18.54054069519043,429544.0
+2019-07-23,18.37837791442871,18.432432174682617,18.29729652404785,18.29729652404785,432590.0
+2019-07-24,18.243242263793945,19.054054260253906,18.243242263793945,18.972972869873047,623566.0
+2019-07-25,19.054054260253906,19.189189910888672,19.027027130126953,19.054054260253906,633947.0
+2019-07-28,18.864864349365234,19.189189910888672,18.783782958984375,18.945945739746094,567710.0
+2019-07-29,18.91891860961914,18.91891860961914,18.756755828857422,18.756755828857422,282282.0
+2019-07-30,18.864864349365234,19.135135650634766,18.783782958984375,19.054054260253906,734616.0
+2019-07-31,19.054054260253906,19.054054260253906,18.756755828857422,19.0,342182.0
+2019-08-01,18.91891860961914,18.945945739746094,18.783782958984375,18.91891860961914,209907.0
+2019-08-04,18.891891479492188,19.0,18.72972869873047,19.0,299002.0
+2019-08-05,19.027027130126953,19.054054260253906,18.567567825317383,18.567567825317383,484127.0
+2019-08-06,18.513513565063477,18.513513565063477,18.0,18.16216278076172,735948.0
+2019-08-07,18.216215133666992,18.324323654174805,18.135135650634766,18.16216278076172,367265.0
+2019-08-08,18.054054260253906,18.135135650634766,18.027027130126953,18.08108139038086,279012.0
+2019-08-11,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0
+2019-08-12,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0
+2019-08-13,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0
+2019-08-14,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0
+2019-08-15,18.08108139038086,18.08108139038086,18.08108139038086,18.08108139038086,0.0
+2019-08-18,17.945945739746094,18.08108139038086,17.864864349365234,18.0,302508.0
+2019-08-19,18.027027130126953,18.29729652404785,18.027027130126953,18.29729652404785,331350.0
+2019-08-20,18.351350784301758,18.702701568603516,18.351350784301758,18.513513565063477,544329.0
+2019-08-21,18.64864730834961,18.64864730834961,18.432432174682617,18.594593048095703,500493.0
+2019-08-22,18.432432174682617,18.513513565063477,18.405405044555664,18.432432174682617,225725.0
+2019-08-25,18.324323654174805,18.486486434936523,18.2702693939209,18.37837791442871,272896.0
+2019-08-26,18.2702693939209,19.027027130126953,18.243242263793945,18.945945739746094,444769.0
+2019-08-27,19.054054260253906,19.45945930480957,18.37837791442871,18.37837791442871,2115586.0
+2019-08-28,18.64864730834961,20.108108520507812,18.54054069519043,19.621620178222656,2049264.0
+2019-08-29,19.621620178222656,20.29729652404785,19.594593048095703,19.72972869873047,1897751.0
+2019-09-01,19.72972869873047,20.054054260253906,19.324323654174805,20.0,893224.0
+2019-09-02,19.972972869873047,20.2702693939209,19.675674438476562,20.2702693939209,1032344.0
+2019-09-03,20.2702693939209,20.2702693939209,20.027027130126953,20.054054260253906,453295.0
+2019-09-04,19.891891479492188,20.243242263793945,19.891891479492188,20.135135650634766,302469.0
+2019-09-05,19.972972869873047,20.189189910888672,19.891891479492188,20.027027130126953,672703.0
+2019-09-08,20.08108139038086,20.2702693939209,19.972972869873047,20.0,407514.0
+2019-09-09,20.0,20.0,19.675674438476562,19.72972869873047,639470.0
+2019-09-10,19.756755828857422,19.783782958984375,19.243242263793945,19.2702693939209,520455.0
+2019-09-11,19.189189910888672,19.189189910888672,18.243242263793945,18.91891860961914,409232.0
+2019-09-12,18.945945739746094,19.08108139038086,18.783782958984375,19.0,398341.0
+2019-09-15,18.72972869873047,19.054054260253906,18.72972869873047,18.864864349365234,522973.0
+2019-09-16,19.108108520507812,19.72972869873047,19.054054260253906,19.2702693939209,467234.0
+2019-09-17,19.189189910888672,19.405405044555664,18.91891860961914,19.0,618408.0
+2019-09-18,19.2702693939209,19.351350784301758,19.0,19.0,300915.0
+2019-09-19,19.027027130126953,19.189189910888672,18.675674438476562,19.189189910888672,1103550.0
+2019-09-22,19.189189910888672,19.54054069519043,19.189189910888672,19.45945930480957,321504.0
+2019-09-24,19.594593048095703,19.972972869873047,19.594593048095703,19.945945739746094,608535.0
+2019-09-25,20.0,20.2702693939209,19.864864349365234,19.972972869873047,751002.0
+2019-09-26,19.972972869873047,20.0,19.756755828857422,19.783782958984375,392433.0
+2019-09-29,19.783782958984375,20.216215133666992,19.594593048095703,19.945945739746094,535106.0
+2019-09-30,20.108108520507812,20.64864730834961,20.0,20.405405044555664,1462727.0
+2019-10-01,20.432432174682617,20.54054069519043,20.135135650634766,20.189189910888672,312258.0
+2019-10-02,20.189189910888672,20.2702693939209,20.108108520507812,20.216215133666992,140958.0
+2019-10-03,20.054054260253906,20.2702693939209,20.027027130126953,20.2702693939209,161442.0
+2019-10-06,20.324323654174805,20.64864730834961,20.324323654174805,20.45945930480957,417589.0
+2019-10-07,20.45945930480957,20.567567825317383,20.2702693939209,20.432432174682617,213366.0
+2019-10-08,20.2702693939209,20.432432174682617,20.16216278076172,20.2702693939209,541562.0
+2019-10-09,20.351350784301758,20.405405044555664,20.16216278076172,20.16216278076172,202754.0
+2019-10-10,20.0,20.08108139038086,19.72972869873047,19.83783721923828,377661.0
+2019-10-13,19.864864349365234,19.945945739746094,19.2702693939209,19.37837791442871,295431.0
+2019-10-14,19.243242263793945,19.54054069519043,19.135135650634766,19.216215133666992,412188.0
+2019-10-15,19.29729652404785,19.351350784301758,18.513513565063477,18.621620178222656,631882.0
+2019-10-16,18.54054069519043,18.83783721923828,18.513513565063477,18.83783721923828,354571.0
+2019-10-17,18.91891860961914,19.16216278076172,18.72972869873047,19.054054260253906,323540.0
+2019-10-20,19.324323654174805,19.621620178222656,19.324323654174805,19.54054069519043,402818.0
+2019-10-21,19.513513565063477,19.72972869873047,19.45945930480957,19.594593048095703,183830.0
+2019-10-22,19.621620178222656,19.891891479492188,19.486486434936523,19.72972869873047,364841.0
+2019-10-23,19.864864349365234,19.864864349365234,19.702701568603516,19.756755828857422,307652.0
+2019-10-24,19.756755828857422,20.135135650634766,19.756755828857422,20.135135650634766,448087.0
+2019-10-27,20.08108139038086,20.54054069519043,20.027027130126953,20.45945930480957,344538.0
+2019-10-28,20.54054069519043,20.675674438476562,20.405405044555664,20.594593048095703,513595.0
+2019-10-29,20.54054069519043,20.54054069519043,19.621620178222656,19.621620178222656,698376.0
+2019-10-30,19.621620178222656,19.945945739746094,19.621620178222656,19.864864349365234,545104.0
+2019-10-31,20.0,20.054054260253906,19.594593048095703,19.594593048095703,239643.0
+2019-11-03,19.324323654174805,19.702701568603516,19.324323654174805,19.513513565063477,211830.0
+2019-11-04,19.756755828857422,20.37837791442871,19.756755828857422,20.16216278076172,806941.0
+2019-11-05,20.2702693939209,22.16216278076172,20.2702693939209,20.972972869873047,4038725.0
+2019-11-06,21.08108139038086,21.432432174682617,20.675674438476562,21.108108520507812,722979.0
+2019-11-07,20.83783721923828,21.108108520507812,20.702701568603516,20.864864349365234,296844.0
+2019-11-10,20.756755828857422,21.135135650634766,20.756755828857422,21.108108520507812,430451.0
+2019-11-11,20.945945739746094,21.91891860961914,20.945945739746094,21.91891860961914,1069083.0
+2019-11-12,21.891891479492188,23.027027130126953,21.891891479492188,22.972972869873047,1785359.0
+2019-11-13,23.0,23.108108520507812,22.486486434936523,22.567567825317383,466937.0
+2019-11-14,22.37837791442871,22.945945739746094,21.972972869873047,21.972972869873047,805834.0
+2019-11-17,22.027027130126953,22.567567825317383,22.0,22.405405044555664,334195.0
+2019-11-18,22.29729652404785,22.972972869873047,22.29729652404785,22.972972869873047,607989.0
+2019-11-19,22.972972869873047,23.324323654174805,22.91891860961914,22.972972869873047,593358.0
+2019-11-20,22.972972869873047,23.351350784301758,22.810810089111328,23.16216278076172,310623.0
+2019-11-21,23.108108520507812,23.189189910888672,22.864864349365234,22.945945739746094,264303.0
+2019-11-24,22.945945739746094,22.972972869873047,22.243242263793945,22.243242263793945,458124.0
+2019-11-25,22.216215133666992,22.675674438476562,22.216215133666992,22.64864730834961,245296.0
+2019-11-26,22.54054069519043,22.756755828857422,22.37837791442871,22.756755828857422,236356.0
+2019-11-27,22.83783721923828,22.83783721923828,22.45945930480957,22.675674438476562,133434.0
+2019-11-28,22.54054069519043,22.702701568603516,22.432432174682617,22.594593048095703,112175.0
+2019-12-01,22.675674438476562,22.675674438476562,22.216215133666992,22.216215133666992,380189.0
+2019-12-02,22.216215133666992,22.216215133666992,21.972972869873047,22.0,336297.0
+2019-12-03,22.0,22.432432174682617,22.0,22.432432174682617,310046.0
+2019-12-04,22.405405044555664,23.108108520507812,22.351350784301758,23.054054260253906,572982.0
+2019-12-05,22.972972869873047,23.45945930480957,22.864864349365234,23.351350784301758,1136924.0
+2019-12-08,23.324323654174805,24.135135650634766,23.29729652404785,24.08108139038086,1314642.0
+2019-12-09,24.16216278076172,24.45945930480957,23.513513565063477,23.64864730834961,1071662.0
+2019-12-10,23.621620178222656,24.324323654174805,23.37837791442871,24.054054260253906,737322.0
+2019-12-11,23.783782958984375,24.54054069519043,23.783782958984375,24.45945930480957,644610.0
+2019-12-12,24.432432174682617,24.513513565063477,23.945945739746094,24.054054260253906,317748.0
+2019-12-15,24.054054260253906,24.324323654174805,24.054054260253906,24.324323654174805,261348.0
+2019-12-16,24.16216278076172,25.0,24.16216278076172,24.864864349365234,619291.0
+2019-12-17,24.864864349365234,25.16216278076172,24.783782958984375,25.135135650634766,491145.0
+2019-12-18,25.135135650634766,25.189189910888672,24.945945739746094,25.08108139038086,326768.0
+2019-12-19,24.972972869873047,25.0,24.54054069519043,24.83783721923828,367492.0
+2019-12-22,24.83783721923828,24.864864349365234,24.594593048095703,24.756755828857422,233743.0
+2019-12-23,24.72972869873047,24.783782958984375,24.594593048095703,24.64864730834961,387977.0
+2019-12-24,24.64864730834961,24.64864730834961,24.108108520507812,24.189189910888672,531405.0
+2019-12-25,24.189189910888672,24.189189910888672,23.810810089111328,23.891891479492188,581722.0
+2019-12-26,23.864864349365234,24.135135650634766,23.783782958984375,24.0,423123.0
+2019-12-29,24.0,24.621620178222656,23.945945739746094,24.432432174682617,1320595.0
+2019-12-30,24.432432174682617,24.45945930480957,24.189189910888672,24.29729652404785,355558.0
+2019-12-31,24.29729652404785,24.29729652404785,23.83783721923828,24.189189910888672,419940.0
+2020-01-01,23.972972869873047,24.324323654174805,23.972972869873047,24.324323654174805,425704.0
+2020-01-02,24.351350784301758,24.351350784301758,24.108108520507812,24.16216278076172,263101.0
+2020-01-05,23.37837791442871,23.891891479492188,23.243242263793945,23.405405044555664,497017.0
+2020-01-06,23.405405044555664,23.45945930480957,22.702701568603516,23.135135650634766,456055.0
+2020-01-07,23.243242263793945,23.594593048095703,23.027027130126953,23.324323654174805,453947.0
+2020-01-08,22.432432174682617,24.189189910888672,22.432432174682617,24.189189910888672,675688.0
+2020-01-09,24.45945930480957,25.594593048095703,24.45945930480957,25.513513565063477,1519478.0
+2020-01-12,25.513513565063477,25.675674438476562,24.324323654174805,25.45945930480957,719989.0
+2020-01-13,25.432432174682617,25.64864730834961,25.2702693939209,25.567567825317383,377228.0
+2020-01-14,25.594593048095703,26.216215133666992,25.45945930480957,26.16216278076172,1429011.0
+2020-01-15,26.189189910888672,26.864864349365234,26.027027130126953,26.621620178222656,725552.0
+2020-01-16,26.621620178222656,26.83783721923828,26.2702693939209,26.432432174682617,283063.0
+2020-01-19,26.486486434936523,26.486486434936523,26.108108520507812,26.2702693939209,199452.0
+2020-01-20,26.216215133666992,26.216215133666992,25.54054069519043,25.594593048095703,564733.0
+2020-01-21,25.675674438476562,25.675674438476562,25.243242263793945,25.594593048095703,320114.0
+2020-01-22,25.567567825317383,26.702701568603516,25.54054069519043,26.594593048095703,695335.0
+2020-01-23,26.594593048095703,27.810810089111328,26.351350784301758,27.702701568603516,1616865.0
+2020-01-26,27.702701568603516,28.216215133666992,27.351350784301758,27.594593048095703,706330.0
+2020-01-27,27.567567825317383,27.594593048095703,26.891891479492188,27.027027130126953,376628.0
+2020-01-28,26.675674438476562,27.29729652404785,26.675674438476562,26.756755828857422,299702.0
+2020-01-29,26.810810089111328,27.108108520507812,26.810810089111328,27.108108520507812,294364.0
+2020-01-30,27.027027130126953,27.2702693939209,26.83783721923828,27.108108520507812,645672.0
+2020-02-02,26.702701568603516,28.351350784301758,26.351350784301758,27.972972869873047,1476826.0
+2020-02-03,27.972972869873047,28.189189910888672,26.891891479492188,26.972972869873047,1292461.0
+2020-02-04,26.972972869873047,27.08108139038086,26.45945930480957,26.45945930480957,571448.0
+2020-02-05,26.486486434936523,27.2702693939209,26.486486434936523,26.891891479492188,611877.0
+2020-02-06,27.0,27.054054260253906,26.486486434936523,26.64864730834961,254340.0
+2020-02-09,26.64864730834961,26.64864730834961,25.64864730834961,25.864864349365234,467855.0
+2020-02-10,25.864864349365234,26.486486434936523,25.54054069519043,26.432432174682617,428172.0
+2020-02-11,26.513513565063477,26.513513565063477,26.16216278076172,26.216215133666992,347475.0
+2020-02-12,25.945945739746094,26.29729652404785,25.64864730834961,25.72972869873047,285679.0
+2020-02-13,25.83783721923828,25.83783721923828,25.486486434936523,25.675674438476562,267275.0
+2020-02-16,25.675674438476562,25.675674438476562,25.675674438476562,25.675674438476562,0.0
+2020-02-17,25.621620178222656,25.83783721923828,25.54054069519043,25.783782958984375,277714.0
+2020-02-18,25.783782958984375,25.783782958984375,25.351350784301758,25.405405044555664,310083.0
+2020-02-19,25.405405044555664,25.72972869873047,25.37837791442871,25.72972869873047,150518.0
+2020-02-20,25.72972869873047,26.08108139038086,25.72972869873047,25.864864349365234,308967.0
+2020-02-23,25.891891479492188,25.891891479492188,25.405405044555664,25.486486434936523,378749.0
+2020-02-24,25.405405044555664,25.405405044555664,24.486486434936523,25.0,435137.0
+2020-02-25,24.864864349365234,24.891891479492188,24.54054069519043,24.756755828857422,205728.0
+2020-02-26,24.54054069519043,24.567567825317383,23.891891479492188,24.054054260253906,671467.0
+2020-02-27,24.054054260253906,24.054054260253906,24.054054260253906,24.054054260253906,0.0
+2020-03-01,22.405405044555664,22.405405044555664,21.189189910888672,21.621620178222656,833849.0
+2020-03-02,22.054054260253906,22.675674438476562,21.864864349365234,22.0,671450.0
+2020-03-03,22.351350784301758,23.83783721923828,22.324323654174805,23.621620178222656,680433.0
+2020-03-04,23.621620178222656,23.621620178222656,23.621620178222656,23.621620178222656,0.0
+2020-03-05,24.324323654174805,25.486486434936523,24.324323654174805,24.37837791442871,789139.0
+2020-03-08,21.945945739746094,22.702701568603516,21.945945739746094,21.945945739746094,937736.0
+2020-03-09,19.756755828857422,20.45945930480957,19.756755828857422,20.324323654174805,1640373.0
+2020-03-10,21.864864349365234,21.864864349365234,19.675674438476562,21.351350784301758,2745548.0
+2020-03-11,21.351350784301758,21.351350784301758,19.216215133666992,19.216215133666992,2957964.0
+2020-03-12,17.432432174682617,17.91891860961914,17.29729652404785,17.29729652404785,4921432.0
+2020-03-15,17.351350784301758,17.702701568603516,15.567566871643066,15.567566871643066,5159963.0
+2020-03-16,14.51351261138916,15.13513469696045,14.297296524047852,14.864864349365234,5060550.0
+2020-03-17,14.756755828857422,15.378377914428711,14.702701568603516,15.378377914428711,1901936.0
+2020-03-18,15.13513469696045,15.891890525817871,15.108107566833496,15.567566871643066,2215364.0
+2020-03-19,15.405405044555664,16.351350784301758,15.270270347595215,16.216215133666992,2817602.0
+2020-03-22,15.97297191619873,16.0,15.108107566833496,15.270270347595215,2476521.0
+2020-03-23,15.08108139038086,15.13513469696045,14.51351261138916,14.783782958984375,1553298.0
+2020-03-24,15.13513469696045,15.432432174682617,15.027027130126953,15.405405044555664,1239588.0
+2020-03-25,15.918917655944824,16.567567825317383,15.270270347595215,15.540539741516113,3516891.0
+2020-03-26,15.810810089111328,16.08108139038086,15.621621131896973,16.027027130126953,3572091.0
+2020-03-29,15.810810089111328,17.216215133666992,15.729728698730469,16.810810089111328,6929305.0
+2020-03-30,16.945945739746094,17.2702693939209,16.702701568603516,16.756755828857422,5171316.0
+2020-03-31,17.08108139038086,17.243242263793945,16.91891860961914,16.972972869873047,2693375.0
+2020-04-01,16.783782958984375,17.0,16.756755828857422,16.810810089111328,1418087.0
+2020-04-02,17.027027130126953,17.108108520507812,16.91891860961914,17.0,2681962.0
+2020-04-05,17.243242263793945,17.324323654174805,16.756755828857422,16.891891479492188,3073478.0
+2020-04-06,16.972972869873047,17.513513565063477,16.864864349365234,17.513513565063477,2252837.0
+2020-04-07,17.54054069519043,17.891891479492188,17.29729652404785,17.64864730834961,2683072.0
+2020-04-08,17.675674438476562,17.756755828857422,17.45945930480957,17.64864730834961,2147184.0
+2020-04-09,17.864864349365234,18.621620178222656,17.702701568603516,17.702701568603516,4378663.0
+2020-04-12,17.702701568603516,17.972972869873047,17.351350784301758,17.351350784301758,2089798.0
+2020-04-13,17.432432174682617,17.486486434936523,17.108108520507812,17.108108520507812,1467809.0
+2020-04-14,17.108108520507812,17.37837791442871,16.891891479492188,17.351350784301758,2304151.0
+2020-04-15,17.351350784301758,17.405405044555664,16.83783721923828,16.91891860961914,1198220.0
+2020-04-16,16.783782958984375,16.864864349365234,16.2702693939209,16.567567825317383,1468367.0
+2020-04-19,16.864864349365234,17.0,16.486486434936523,17.0,1265852.0
+2020-04-20,16.891891479492188,16.972972869873047,16.675674438476562,16.91891860961914,596717.0
+2020-04-21,16.432432174682617,16.83783721923828,16.432432174682617,16.45945930480957,1491587.0
+2020-04-22,16.324323654174805,16.621620178222656,16.2702693939209,16.567567825317383,1315748.0
+2020-04-23,17.0,17.108108520507812,16.83783721923828,17.08108139038086,1384036.0
+2020-04-26,17.29729652404785,18.027027130126953,17.2702693939209,18.0,2058873.0
+2020-04-27,18.0,18.37837791442871,17.83783721923828,17.972972869873047,2189253.0
+2020-04-28,17.891891479492188,18.216215133666992,17.72972869873047,18.216215133666992,1483158.0
+2020-04-29,18.486486434936523,18.702701568603516,18.37837791442871,18.594593048095703,2059631.0
+2020-04-30,18.702701568603516,18.864864349365234,18.567567825317383,18.83783721923828,1982143.0
+2020-05-03,17.37837791442871,17.54054069519043,16.972972869873047,16.972972869873047,1648783.0
+2020-05-04,15.702701568603516,16.621620178222656,15.675675392150879,16.189189910888672,3268592.0
+2020-05-05,16.54054069519043,16.675674438476562,16.432432174682617,16.567567825317383,1176371.0
+2020-05-06,16.72972869873047,16.83783721923828,16.54054069519043,16.54054069519043,833461.0
+2020-05-07,16.405405044555664,16.621620178222656,16.243242263793945,16.486486434936523,1026633.0
+2020-05-10,16.756755828857422,16.83783721923828,16.351350784301758,16.351350784301758,1743498.0
+2020-05-11,15.675675392150879,16.37837791442871,15.405405044555664,16.2702693939209,1465463.0
+2020-05-12,16.37837791442871,16.486486434936523,16.29729652404785,16.405405044555664,523791.0
+2020-05-13,16.486486434936523,16.594593048095703,16.405405044555664,16.45945930480957,633830.0
+2020-05-14,16.45945930480957,16.45945930480957,16.216215133666992,16.29729652404785,417957.0
+2020-05-17,16.432432174682617,16.54054069519043,16.351350784301758,16.45945930480957,681941.0
+2020-05-18,16.54054069519043,16.64864730834961,16.513513565063477,16.621620178222656,570543.0
+2020-05-19,16.810810089111328,17.0,16.756755828857422,16.864864349365234,830783.0
+2020-05-20,16.891891479492188,17.08108139038086,16.864864349365234,17.08108139038086,547019.0
+2020-05-21,17.108108520507812,18.45945930480957,17.027027130126953,18.45945930480957,1535056.0
+2020-05-31,18.64864730834961,18.702701568603516,18.189189910888672,18.54054069519043,2086477.0
+2020-06-01,18.54054069519043,18.83783721923828,18.324323654174805,18.45945930480957,1205760.0
+2020-06-02,18.513513565063477,18.702701568603516,18.432432174682617,18.54054069519043,929763.0
+2020-06-03,18.54054069519043,18.621620178222656,18.243242263793945,18.29729652404785,476250.0
+2020-06-04,18.29729652404785,18.29729652404785,17.91891860961914,18.054054260253906,612231.0
+2020-06-07,18.243242263793945,18.29729652404785,18.08108139038086,18.29729652404785,525557.0
+2020-06-08,18.37837791442871,18.594593048095703,18.324323654174805,18.594593048095703,566508.0
+2020-06-09,18.594593048095703,18.621620178222656,18.243242263793945,18.432432174682617,815396.0
+2020-06-10,18.351350784301758,18.810810089111328,18.324323654174805,18.675674438476562,1739333.0
+2020-06-11,18.675674438476562,19.027027130126953,18.64864730834961,18.783782958984375,2043914.0
+2020-06-14,18.675674438476562,19.027027130126953,18.621620178222656,19.027027130126953,1329232.0
+2020-06-15,19.054054260253906,20.189189910888672,18.972972869873047,20.135135650634766,4189451.0
+2020-06-16,20.135135650634766,20.783782958984375,19.864864349365234,20.45945930480957,2912839.0
+2020-06-17,20.513513565063477,20.594593048095703,20.0,20.108108520507812,1056942.0
+2020-06-18,20.108108520507812,20.2702693939209,19.64864730834961,19.64864730834961,1123127.0
+2020-06-21,20.0,20.83783721923828,19.702701568603516,20.324323654174805,1592897.0
+2020-06-22,20.324323654174805,20.783782958984375,20.135135650634766,20.45945930480957,1225463.0
+2020-06-23,20.45945930480957,20.675674438476562,20.405405044555664,20.594593048095703,629681.0
+2020-06-24,20.621620178222656,20.945945739746094,20.513513565063477,20.83783721923828,1048334.0
+2020-06-25,20.567567825317383,21.16216278076172,20.567567825317383,20.891891479492188,1433556.0
+2020-06-28,20.891891479492188,21.83783721923828,20.891891479492188,21.810810089111328,2610198.0
+2020-06-29,21.83783721923828,23.216215133666992,21.783782958984375,22.83783721923828,2861402.0
+2020-06-30,22.972972869873047,23.08108139038086,21.45945930480957,21.810810089111328,4032625.0
+2020-07-01,21.702701568603516,22.027027130126953,21.351350784301758,21.64864730834961,1085551.0
+2020-07-02,21.64864730834961,22.37837791442871,21.64864730834961,22.027027130126953,1631959.0
+2020-07-05,22.16216278076172,22.675674438476562,22.108108520507812,22.567567825317383,709761.0
+2020-07-06,22.567567825317383,22.945945739746094,22.243242263793945,22.29729652404785,1210929.0
+2020-07-07,22.324323654174805,22.486486434936523,22.216215133666992,22.2702693939209,705612.0
+2020-07-08,22.216215133666992,22.351350784301758,22.027027130126953,22.16216278076172,449474.0
+2020-07-09,22.324323654174805,22.432432174682617,22.08108139038086,22.243242263793945,797808.0
+2020-07-12,22.243242263793945,22.37837791442871,22.189189910888672,22.216215133666992,511584.0
+2020-07-13,22.16216278076172,22.864864349365234,22.135135650634766,22.621620178222656,1213658.0
+2020-07-14,22.567567825317383,22.567567825317383,22.16216278076172,22.324323654174805,840108.0
+2020-07-15,22.91891860961914,23.108108520507812,22.621620178222656,22.675674438476562,2056610.0
+2020-07-16,22.675674438476562,23.135135650634766,22.675674438476562,23.0,1323515.0
+2020-07-19,22.945945739746094,23.243242263793945,22.702701568603516,23.135135650634766,1033112.0
+2020-07-20,23.08108139038086,23.72972869873047,22.45945930480957,23.37837791442871,2202325.0
+2020-07-21,23.405405044555664,23.72972869873047,23.405405044555664,23.45945930480957,1310961.0
+2020-07-22,23.621620178222656,23.72972869873047,23.405405044555664,23.567567825317383,596944.0
+2020-07-23,23.45945930480957,23.567567825317383,23.37837791442871,23.486486434936523,272453.0
+2020-07-26,23.486486434936523,23.945945739746094,23.432432174682617,23.783782958984375,828125.0
+2020-07-27,23.83783721923828,23.91891860961914,23.189189910888672,23.216215133666992,1885856.0
+2020-07-28,23.243242263793945,23.2702693939209,22.891891479492188,23.0,825883.0
+2020-08-05,23.108108520507812,23.216215133666992,22.945945739746094,23.108108520507812,721681.0
+2020-08-06,23.135135650634766,23.37837791442871,23.108108520507812,23.189189910888672,395659.0
+2020-08-09,23.45945930480957,23.486486434936523,23.16216278076172,23.189189910888672,566706.0
+2020-08-10,23.189189910888672,23.243242263793945,22.972972869873047,23.027027130126953,416585.0
+2020-08-11,22.972972869873047,23.027027130126953,22.810810089111328,22.891891479492188,617279.0
+2020-08-12,22.891891479492188,22.91891860961914,22.702701568603516,22.83783721923828,393311.0
+2020-08-13,22.83783721923828,22.83783721923828,22.83783721923828,22.83783721923828,0.0
+2020-08-16,23.027027130126953,23.054054260253906,22.756755828857422,22.810810089111328,668692.0
+2020-08-17,22.810810089111328,22.810810089111328,22.324323654174805,22.513513565063477,820344.0
+2020-08-18,22.54054069519043,22.594593048095703,22.29729652404785,22.45945930480957,800179.0
+2020-08-19,22.45945930480957,23.783782958984375,22.29729652404785,23.783782958984375,3056336.0
+2020-08-20,23.783782958984375,24.054054260253906,23.324323654174805,23.621620178222656,1327176.0
+2020-08-23,23.675674438476562,23.783782958984375,23.324323654174805,23.486486434936523,643176.0
+2020-08-24,23.486486434936523,23.810810089111328,23.45945930480957,23.64864730834961,913353.0
+2020-08-25,23.64864730834961,23.91891860961914,23.54054069519043,23.594593048095703,1587610.0
+2020-08-26,23.54054069519043,23.567567825317383,23.37837791442871,23.37837791442871,576107.0
+2020-08-27,23.37837791442871,23.37837791442871,23.16216278076172,23.189189910888672,671569.0
+2020-08-30,23.189189910888672,23.702701568603516,23.189189910888672,23.702701568603516,996854.0
+2020-08-31,23.72972869873047,25.16216278076172,23.72972869873047,24.405405044555664,3227712.0
+2020-09-01,24.45945930480957,25.027027130126953,24.324323654174805,24.72972869873047,1482530.0
+2020-09-02,24.72972869873047,24.891891479492188,24.594593048095703,24.594593048095703,901113.0
+2020-09-03,24.486486434936523,24.675674438476562,24.324323654174805,24.594593048095703,864228.0
+2020-09-06,24.324323654174805,24.594593048095703,24.324323654174805,24.513513565063477,386795.0
+2020-09-07,24.486486434936523,25.054054260253906,24.486486434936523,25.054054260253906,2713014.0
+2020-09-08,25.054054260253906,25.108108520507812,24.810810089111328,24.891891479492188,966000.0
+2020-09-09,24.594593048095703,24.810810089111328,24.45945930480957,24.783782958984375,1091360.0
+2020-09-10,24.756755828857422,24.972972869873047,24.702701568603516,24.810810089111328,1649107.0
+2020-09-13,24.864864349365234,24.91891860961914,24.72972869873047,24.91891860961914,852300.0
+2020-09-14,24.83783721923828,25.810810089111328,24.83783721923828,25.16216278076172,2045937.0
+2020-09-15,25.567567825317383,25.72972869873047,25.243242263793945,25.432432174682617,1406208.0
+2020-09-16,25.486486434936523,26.486486434936523,25.432432174682617,26.08108139038086,1777279.0
+2020-09-17,26.351350784301758,27.027027130126953,26.189189910888672,27.0,2634715.0
+2020-09-20,27.08108139038086,27.189189910888672,26.83783721923828,26.891891479492188,772714.0
+2020-09-21,27.027027130126953,27.08108139038086,26.486486434936523,26.54054069519043,1153493.0
+2020-09-22,26.486486434936523,26.54054069519043,26.0,26.054054260253906,428352.0
+2020-09-24,26.216215133666992,26.594593048095703,26.0,26.486486434936523,462041.0
+2020-09-27,27.027027130126953,27.16216278076172,26.91891860961914,27.0,1754011.0
+2020-09-28,27.027027130126953,27.513513565063477,27.0,27.216215133666992,2091569.0
+2020-09-29,27.2702693939209,27.2702693939209,26.91891860961914,26.972972869873047,761730.0
+2020-09-30,26.91891860961914,26.91891860961914,26.567567825317383,26.783782958984375,326987.0
+2020-10-01,26.783782958984375,27.16216278076172,26.64864730834961,26.83783721923828,583317.0
+2020-10-04,26.37837791442871,27.783782958984375,26.37837791442871,27.027027130126953,981521.0
+2020-10-05,27.0,27.432432174682617,26.756755828857422,27.432432174682617,413959.0
+2020-10-06,27.405405044555664,28.0,27.29729652404785,27.567567825317383,1159710.0
+2020-10-07,27.675674438476562,27.864864349365234,27.405405044555664,27.675674438476562,671687.0
+2020-10-08,27.702701568603516,27.83783721923828,27.16216278076172,27.37837791442871,432433.0
+2020-10-11,27.324323654174805,27.567567825317383,27.324323654174805,27.567567825317383,496992.0
+2020-10-12,27.567567825317383,27.594593048095703,27.405405044555664,27.594593048095703,526529.0
+2020-10-13,27.567567825317383,27.702701568603516,27.45945930480957,27.64864730834961,464778.0
+2020-10-14,27.486486434936523,27.72972869873047,27.486486434936523,27.675674438476562,583884.0
+2020-10-15,27.702701568603516,28.972972869873047,27.675674438476562,28.891891479492188,3440427.0
+2020-10-18,29.08108139038086,29.45945930480957,28.891891479492188,29.135135650634766,1091088.0
+2020-10-19,29.135135650634766,29.45945930480957,28.91891860961914,29.243242263793945,684966.0
+2020-10-20,28.91891860961914,28.972972869873047,28.486486434936523,28.513513565063477,1053512.0
+2020-10-21,28.513513565063477,28.513513565063477,28.027027130126953,28.135135650634766,947672.0
+2020-10-22,28.054054260253906,28.054054260253906,27.16216278076172,27.189189910888672,1621783.0
+2020-10-25,27.189189910888672,27.243242263793945,25.675674438476562,25.675674438476562,686755.0
+2020-10-26,25.675674438476562,25.675674438476562,25.675674438476562,25.675674438476562,0.0
+2020-10-27,25.67568016052246,25.67568016052246,25.67568016052246,25.67568016052246,0.0
+2020-10-28,23.0,23.5,21.459999084472656,21.459999084472656,1300677.0
+2020-10-29,21.020000457763672,21.1200008392334,19.600000381469727,19.979999542236328,3031122.0
+2020-11-01,19.940000534057617,20.639999389648438,19.799999237060547,20.299999237060547,635026.0
+2020-11-02,20.239999771118164,21.15999984741211,20.200000762939453,21.15999984741211,1261116.0
+2020-11-03,21.18000030517578,21.639999389648438,21.0,21.479999542236328,1403915.0
+2020-11-04,21.600000381469727,22.899999618530273,21.459999084472656,22.899999618530273,1033787.0
+2020-11-05,22.700000762939453,22.700000762939453,21.6200008392334,21.899999618530273,1145422.0
+2020-11-08,22.799999237060547,23.920000076293945,22.65999984741211,23.8799991607666,5517824.0
+2020-11-09,24.079999923706055,24.68000030517578,23.940000534057617,24.5,2188545.0
+2020-11-10,24.799999237060547,24.979999542236328,23.5,24.3799991607666,2295522.0
+2020-11-11,24.3799991607666,24.600000381469727,24.079999923706055,24.399999618530273,1936119.0
+2020-11-12,23.18000030517578,23.399999618530273,23.100000381469727,23.299999237060547,1752679.0
+2020-11-15,23.299999237060547,23.34000015258789,23.040000915527344,23.040000915527344,1195952.0
+2020-11-16,23.040000915527344,23.040000915527344,22.600000381469727,22.84000015258789,1950177.0
+2020-11-17,22.84000015258789,23.5,22.700000762939453,23.3799991607666,2533615.0
+2020-11-18,23.420000076293945,23.540000915527344,23.079999923706055,23.15999984741211,1198808.0
+2020-11-19,23.15999984741211,23.15999984741211,22.81999969482422,22.899999618530273,805896.0
+2020-11-22,22.899999618530273,22.940000534057617,22.780000686645508,22.860000610351562,364654.0
+2020-11-23,22.84000015258789,23.100000381469727,22.799999237060547,23.040000915527344,495204.0
+2020-11-24,23.100000381469727,23.100000381469727,22.940000534057617,23.0,680231.0
+2020-11-25,23.079999923706055,23.079999923706055,22.899999618530273,22.959999084472656,685369.0
+2020-11-26,22.899999618530273,23.239999771118164,22.760000228881836,23.219999313354492,1082697.0
+2020-11-29,23.34000015258789,23.579999923706055,23.31999969482422,23.31999969482422,1018542.0
+2020-11-30,23.31999969482422,23.399999618530273,23.139999389648438,23.299999237060547,778150.0
+2020-12-01,23.18000030517578,23.34000015258789,23.059999465942383,23.100000381469727,760121.0
+2020-12-02,23.139999389648438,23.219999313354492,23.059999465942383,23.1200008392334,746403.0
+2020-12-03,23.15999984741211,23.299999237060547,23.020000457763672,23.219999313354492,1005716.0
+2020-12-06,23.260000228881836,23.440000534057617,22.81999969482422,22.81999969482422,1268821.0
+2020-12-07,22.899999618530273,23.200000762939453,22.780000686645508,23.200000762939453,1016715.0
+2020-12-08,23.079999923706055,23.219999313354492,22.959999084472656,23.059999465942383,717331.0
+2020-12-09,23.059999465942383,23.200000762939453,23.0,23.059999465942383,414936.0
+2020-12-10,23.040000915527344,23.6200008392334,23.040000915527344,23.520000457763672,1593151.0
+2020-12-13,23.719999313354492,24.139999389648438,23.719999313354492,24.139999389648438,1747427.0
+2020-12-14,24.15999984741211,24.399999618530273,23.920000076293945,24.200000762939453,994977.0
+2020-12-15,24.1200008392334,24.280000686645508,23.920000076293945,24.200000762939453,676282.0
+2020-12-16,24.200000762939453,24.239999771118164,24.139999389648438,24.18000030517578,477337.0
+2020-12-17,24.100000381469727,24.260000228881836,24.100000381469727,24.15999984741211,371507.0
+2020-12-20,24.15999984741211,24.200000762939453,23.959999084472656,24.0,365633.0
+2020-12-21,23.040000915527344,23.780000686645508,23.040000915527344,23.399999618530273,948665.0
+2020-12-22,23.200000762939453,23.799999237060547,23.200000762939453,23.579999923706055,425220.0
+2020-12-23,23.600000381469727,23.799999237060547,23.559999465942383,23.799999237060547,381642.0
+2020-12-24,23.799999237060547,24.399999618530273,23.780000686645508,24.100000381469727,949617.0
+2020-12-27,24.100000381469727,24.299999237060547,24.100000381469727,24.18000030517578,213236.0
+2020-12-28,24.18000030517578,24.260000228881836,24.100000381469727,24.18000030517578,434949.0
+2020-12-29,24.100000381469727,24.360000610351562,24.100000381469727,24.34000015258789,763605.0
+2020-12-30,24.34000015258789,24.739999771118164,24.18000030517578,24.579999923706055,1294835.0
+2020-12-31,24.700000762939453,25.850000381469727,24.459999084472656,25.600000381469727,2180087.0
+2021-01-03,25.950000762939453,26.0,24.899999618530273,24.899999618530273,753138.0
+2021-01-04,25.0,25.399999618530273,24.979999542236328,25.299999237060547,521304.0
+2021-01-05,25.399999618530273,25.399999618530273,24.920000076293945,25.200000762939453,660646.0
+2021-01-06,25.149999618530273,25.25,24.8799991607666,24.8799991607666,589367.0
+2021-01-07,24.700000762939453,25.100000381469727,24.65999984741211,25.100000381469727,350760.0
+2021-01-10,25.200000762939453,25.25,25.0,25.100000381469727,353255.0
+2021-01-11,25.149999618530273,25.950000762939453,25.149999618530273,25.700000762939453,766192.0
+2021-01-12,25.850000381469727,25.850000381469727,25.25,25.75,540848.0
+2021-01-13,25.700000762939453,26.350000381469727,25.5,26.299999237060547,739108.0
+2021-01-14,26.350000381469727,27.950000762939453,25.950000762939453,27.850000381469727,1188682.0
+2021-01-17,27.799999237060547,29.299999237060547,27.399999618530273,28.450000762939453,1894674.0
+2021-01-18,28.299999237060547,28.700000762939453,27.299999237060547,27.850000381469727,826080.0
+2021-01-19,27.850000381469727,28.200000762939453,27.600000381469727,27.950000762939453,353627.0
+2021-01-20,27.850000381469727,28.100000381469727,27.799999237060547,27.899999618530273,136001.0
+2021-01-21,28.200000762939453,28.200000762939453,27.549999237060547,27.75,341714.0
+2021-01-24,27.950000762939453,27.950000762939453,27.549999237060547,27.899999618530273,161418.0
+2021-01-25,28.0,28.5,27.850000381469727,28.399999618530273,495850.0
+2021-01-26,28.450000762939453,28.5,27.5,27.700000762939453,730480.0
+2021-01-27,27.700000762939453,28.149999618530273,27.600000381469727,27.950000762939453,457400.0
+2021-01-28,27.600000381469727,28.0,27.600000381469727,27.850000381469727,492169.0
+2021-01-31,27.850000381469727,28.399999618530273,27.600000381469727,27.700000762939453,563335.0
+2021-02-01,27.700000762939453,28.200000762939453,27.700000762939453,27.899999618530273,600489.0
+2021-02-02,27.899999618530273,28.0,27.350000381469727,27.700000762939453,353554.0
+2021-02-03,27.5,27.649999618530273,26.799999237060547,26.899999618530273,286435.0
+2021-02-04,26.549999237060547,26.950000762939453,25.950000762939453,26.600000381469727,408847.0
+2021-02-07,26.899999618530273,26.950000762939453,26.75,26.850000381469727,179598.0
+2021-02-08,26.899999618530273,27.200000762939453,26.799999237060547,26.799999237060547,512062.0
+2021-02-09,26.950000762939453,27.25,26.899999618530273,26.899999618530273,404746.0
+2021-02-10,26.899999618530273,27.0,26.649999618530273,26.700000762939453,274450.0
+2021-02-11,26.700000762939453,26.75,26.450000762939453,26.649999618530273,177429.0
+2021-02-14,26.700000762939453,26.75,26.350000381469727,26.5,189492.0
+2021-02-15,26.5,26.600000381469727,26.149999618530273,26.600000381469727,630719.0
+2021-02-16,26.5,26.549999237060547,26.25,26.450000762939453,241154.0
+2021-02-17,26.399999618530273,26.850000381469727,26.200000762939453,26.799999237060547,607262.0
+2021-02-18,26.899999618530273,27.0,26.549999237060547,26.700000762939453,541366.0
+2021-02-21,26.700000762939453,26.700000762939453,26.5,26.649999618530273,174577.0
+2021-02-22,26.600000381469727,26.799999237060547,26.25,26.350000381469727,653985.0
+2021-02-23,26.399999618530273,26.450000762939453,26.200000762939453,26.350000381469727,583643.0
+2021-02-24,26.299999237060547,26.399999618530273,26.149999618530273,26.200000762939453,344986.0
+2021-02-25,26.25,26.350000381469727,26.0,26.299999237060547,521541.0
+2021-02-28,26.049999237060547,26.299999237060547,26.0,26.200000762939453,442518.0
+2021-03-01,26.299999237060547,26.799999237060547,26.299999237060547,26.75,1136834.0
+2021-03-02,26.899999618530273,27.25,26.799999237060547,27.149999618530273,1109346.0
+2021-03-03,27.200000762939453,27.450000762939453,27.049999237060547,27.25,664735.0
+2021-03-04,27.25,27.25,26.850000381469727,26.850000381469727,569473.0
+2021-03-07,26.850000381469727,26.950000762939453,26.600000381469727,26.899999618530273,816964.0
+2021-03-08,26.100000381469727,26.5,26.100000381469727,26.299999237060547,846194.0
+2021-03-09,26.25,26.25,25.799999237060547,25.850000381469727,767392.0
+2021-03-10,25.850000381469727,26.0,25.549999237060547,25.799999237060547,1247750.0
+2021-03-11,25.700000762939453,25.700000762939453,25.149999618530273,25.25,691800.0
+2021-03-14,25.25,25.649999618530273,25.149999618530273,25.600000381469727,994379.0
+2021-03-15,26.200000762939453,26.299999237060547,25.899999618530273,26.149999618530273,775357.0
+2021-03-16,26.299999237060547,26.299999237060547,25.950000762939453,26.299999237060547,867123.0
+2021-03-17,26.200000762939453,26.200000762939453,25.950000762939453,26.100000381469727,306718.0
+2021-03-18,26.0,26.149999618530273,25.700000762939453,26.0,583962.0
+2021-03-21,25.049999237060547,25.950000762939453,25.049999237060547,25.850000381469727,690663.0
+2021-03-22,26.0,26.0,25.700000762939453,25.950000762939453,454657.0
+2021-03-23,26.0,26.0,25.700000762939453,25.899999618530273,553518.0
+2021-03-24,25.700000762939453,25.799999237060547,25.649999618530273,25.75,118364.0
+2021-03-25,25.700000762939453,25.700000762939453,25.399999618530273,25.450000762939453,268895.0
+2021-03-28,25.450000762939453,25.5,25.25,25.5,197478.0
+2021-03-29,25.5,25.600000381469727,25.450000762939453,25.600000381469727,140307.0
+2021-03-30,25.600000381469727,25.75,25.399999618530273,25.549999237060547,237419.0
+2021-03-31,25.600000381469727,25.950000762939453,25.549999237060547,25.950000762939453,573456.0
+2021-04-01,26.0,26.25,25.850000381469727,26.200000762939453,545138.0
+2021-04-04,26.200000762939453,26.75,26.200000762939453,26.600000381469727,804780.0
+2021-04-05,26.700000762939453,27.0,26.649999618530273,26.899999618530273,808837.0
+2021-04-06,26.950000762939453,27.049999237060547,26.799999237060547,26.799999237060547,806433.0
+2021-04-07,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
+2021-04-08,26.850000381469727,27.049999237060547,26.649999618530273,26.799999237060547,438194.0
+2021-04-11,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
+2021-04-12,27.0,27.200000762939453,26.899999618530273,26.899999618530273,381236.0
+2021-04-13,26.899999618530273,27.049999237060547,26.649999618530273,26.799999237060547,402647.0
+2021-04-14,26.75,27.049999237060547,26.649999618530273,27.0,181078.0
+2021-04-15,27.100000381469727,27.200000762939453,26.799999237060547,26.799999237060547,620777.0
+2021-04-18,27.0,27.75,26.899999618530273,27.649999618530273,940964.0
+2021-04-19,27.649999618530273,29.100000381469727,27.649999618530273,28.899999618530273,2187881.0
+2021-04-20,28.899999618530273,29.5,28.399999618530273,29.100000381469727,1322787.0
+2021-04-21,29.0,29.649999618530273,28.950000762939453,29.049999237060547,354643.0
+2021-04-22,29.399999618530273,30.200000762939453,29.149999618530273,29.700000762939453,1329304.0
+2021-04-25,29.700000762939453,30.75,29.700000762939453,30.75,1028481.0
+2021-04-26,30.850000381469727,30.950000762939453,30.200000762939453,30.600000381469727,1245869.0
+2021-04-27,30.950000762939453,31.25,30.350000381469727,31.049999237060547,572258.0
+2021-04-28,31.200000762939453,31.799999237060547,31.0,31.700000762939453,974892.0
+2021-04-29,31.649999618530273,31.649999618530273,31.200000762939453,31.299999237060547,652775.0
+2021-05-02,31.25,31.5,30.850000381469727,31.049999237060547,414877.0
+2021-05-03,31.049999237060547,31.299999237060547,30.049999237060547,31.200000762939453,251077.0
+2021-05-04,31.200000762939453,31.200000762939453,30.5,30.700000762939453,751693.0
+2021-05-05,30.450000762939453,30.450000762939453,30.0,30.200000762939453,369047.0
+2021-05-06,30.100000381469727,30.399999618530273,29.850000381469727,30.25,395790.0
+2021-05-09,30.100000381469727,30.75,30.0,30.75,176575.0
+2021-05-10,30.75,30.899999618530273,30.299999237060547,30.299999237060547,450192.0
+2021-05-17,30.299999237060547,30.399999618530273,29.75,29.950000762939453,579372.0
+2021-05-18,30.149999618530273,30.149999618530273,29.600000381469727,29.75,483057.0
+2021-05-19,29.700000762939453,30.700000762939453,29.649999618530273,30.549999237060547,613760.0
+2021-05-20,30.799999237060547,31.299999237060547,30.299999237060547,31.049999237060547,507025.0
+2021-05-23,31.100000381469727,31.149999618530273,30.600000381469727,30.75,185199.0
+2021-05-24,30.899999618530273,31.25,30.899999618530273,31.100000381469727,221360.0
+2021-05-25,31.100000381469727,31.299999237060547,30.899999618530273,30.950000762939453,352388.0
+2021-05-26,30.899999618530273,31.200000762939453,30.850000381469727,31.149999618530273,135657.0
+2021-05-27,31.200000762939453,31.200000762939453,30.700000762939453,30.700000762939453,247367.0
+2021-05-30,30.799999237060547,30.950000762939453,30.799999237060547,30.799999237060547,66260.0
+2021-05-31,30.799999237060547,31.200000762939453,30.799999237060547,31.100000381469727,158299.0
+2021-06-01,31.0,31.149999618530273,30.75,30.75,329151.0
+2021-06-02,30.799999237060547,31.0,30.700000762939453,31.0,185561.0
+2021-06-03,30.700000762939453,31.149999618530273,30.700000762939453,31.049999237060547,172015.0
+2021-06-06,31.0,31.149999618530273,31.0,31.0,374753.0
+2021-06-07,30.899999618530273,31.100000381469727,30.899999618530273,31.0,117947.0
+2021-06-08,30.950000762939453,31.149999618530273,30.649999618530273,30.899999618530273,109923.0
+2021-06-09,30.950000762939453,31.100000381469727,30.700000762939453,30.75,326323.0
+2021-06-10,30.799999237060547,31.0,30.700000762939453,30.799999237060547,151143.0
+2021-06-13,30.950000762939453,31.450000762939453,30.700000762939453,31.450000762939453,515512.0
+2021-06-14,31.5,31.5,30.700000762939453,30.75,444837.0
+2021-06-15,30.75,31.0,30.75,30.899999618530273,234197.0
+2021-06-16,30.75,30.899999618530273,29.899999618530273,30.350000381469727,1201755.0
+2021-06-17,30.350000381469727,30.350000381469727,30.100000381469727,30.149999618530273,359712.0
+2021-06-20,30.149999618530273,30.149999618530273,29.700000762939453,29.799999237060547,328341.0
+2021-06-21,29.75,29.799999237060547,29.600000381469727,29.799999237060547,236448.0
+2021-06-22,29.850000381469727,29.850000381469727,29.700000762939453,29.75,171445.0
+2021-06-23,29.75,30.149999618530273,29.700000762939453,30.149999618530273,182620.0
+2021-06-24,30.149999618530273,30.200000762939453,29.850000381469727,30.0,200724.0
+2021-06-27,30.0,30.0,30.0,30.0,0.0
+2021-06-28,30.549999237060547,30.649999618530273,30.299999237060547,30.350000381469727,192429.0
+2021-06-29,30.25,30.25,30.049999237060547,30.049999237060547,152310.0
+2021-06-30,30.200000762939453,30.200000762939453,30.0,30.149999618530273,186616.0
+2021-07-01,30.149999618530273,30.299999237060547,30.049999237060547,30.100000381469727,168163.0
+2021-07-04,30.149999618530273,30.399999618530273,29.950000762939453,30.0,287327.0
+2021-07-05,30.100000381469727,30.100000381469727,29.75,29.75,282251.0
+2021-07-06,29.799999237060547,30.0,29.350000381469727,29.75,419094.0
+2021-07-07,29.700000762939453,30.049999237060547,29.600000381469727,30.049999237060547,362703.0
+2021-07-08,30.100000381469727,30.200000762939453,29.75,30.049999237060547,398358.0
+2021-07-11,30.100000381469727,30.100000381469727,29.75,29.899999618530273,271309.0
+2021-07-12,29.899999618530273,30.25,29.799999237060547,30.25,444459.0
+2021-07-13,30.25,30.549999237060547,30.200000762939453,30.399999618530273,396997.0
+2021-07-14,30.299999237060547,31.450000762939453,30.299999237060547,31.049999237060547,954263.0
+2021-07-15,31.100000381469727,31.149999618530273,30.549999237060547,30.600000381469727,359205.0
+2021-07-25,30.700000762939453,30.850000381469727,30.350000381469727,30.649999618530273,240965.0
+2021-07-26,30.600000381469727,30.600000381469727,30.049999237060547,30.100000381469727,454624.0
+2021-07-27,30.200000762939453,30.649999618530273,30.200000762939453,30.600000381469727,163203.0
+2021-07-28,30.649999618530273,30.649999618530273,30.200000762939453,30.600000381469727,103067.0
+2021-07-29,30.5,30.850000381469727,30.450000762939453,30.799999237060547,146911.0
+2021-08-01,30.850000381469727,30.950000762939453,30.700000762939453,30.799999237060547,150060.0
+2021-08-02,30.899999618530273,31.149999618530273,30.799999237060547,30.899999618530273,344200.0
+2021-08-03,31.0,31.5,30.700000762939453,30.950000762939453,469685.0
+2021-08-04,31.0,31.799999237060547,30.899999618530273,31.350000381469727,559465.0
+2021-08-05,31.450000762939453,31.450000762939453,30.75,31.149999618530273,275336.0
+2021-08-08,31.149999618530273,31.200000762939453,30.75,30.75,268567.0
+2021-08-09,30.75,30.75,29.850000381469727,30.0,370203.0
+2021-08-10,30.0,30.350000381469727,30.0,30.25,239842.0
+2021-08-11,30.25,30.25,29.899999618530273,29.899999618530273,476193.0
+2021-08-12,30.299999237060547,30.75,30.299999237060547,30.600000381469727,859706.0
+2021-08-15,30.799999237060547,31.100000381469727,30.5,30.5,576844.0
+2021-08-16,30.600000381469727,30.950000762939453,30.600000381469727,30.799999237060547,320607.0
+2021-08-17,30.700000762939453,30.950000762939453,30.600000381469727,30.600000381469727,244915.0
+2021-08-18,30.649999618530273,30.649999618530273,30.149999618530273,30.149999618530273,520615.0
+2021-08-19,30.100000381469727,30.549999237060547,30.049999237060547,30.450000762939453,647066.0
+2021-08-22,29.049999237060547,29.850000381469727,29.049999237060547,29.399999618530273,431425.0
+2021-08-23,29.350000381469727,29.399999618530273,29.149999618530273,29.200000762939453,475839.0
+2021-08-24,29.350000381469727,29.399999618530273,29.100000381469727,29.299999237060547,116510.0
+2021-08-25,29.299999237060547,29.600000381469727,29.149999618530273,29.25,149920.0
+2021-08-26,29.149999618530273,29.149999618530273,28.950000762939453,28.950000762939453,252847.0
+2021-08-29,28.950000762939453,29.100000381469727,28.649999618530273,28.700000762939453,232107.0
+2021-08-30,28.5,29.0,28.5,29.0,448485.0
+2021-08-31,29.0,29.399999618530273,29.0,29.200000762939453,386218.0
+2021-09-01,29.149999618530273,29.200000762939453,29.0,29.100000381469727,228621.0
+2021-09-02,29.100000381469727,29.350000381469727,29.0,29.149999618530273,284062.0
+2021-09-05,29.100000381469727,29.350000381469727,29.0,29.100000381469727,154811.0
+2021-09-06,29.0,29.25,29.0,29.200000762939453,202236.0
+2021-09-07,29.299999237060547,29.299999237060547,28.899999618530273,28.950000762939453,566278.0
+2021-09-08,29.0,29.049999237060547,28.799999237060547,29.0,292331.0
+2021-09-09,29.0,29.0,28.700000762939453,28.950000762939453,354965.0
+2021-09-12,28.899999618530273,29.0,28.75,28.850000381469727,131398.0
+2021-09-13,28.799999237060547,28.799999237060547,28.549999237060547,28.549999237060547,235253.0
+2021-09-14,28.600000381469727,28.600000381469727,28.200000762939453,28.350000381469727,729972.0
+2021-09-15,28.299999237060547,28.299999237060547,27.799999237060547,27.950000762939453,1274503.0
+2021-09-16,27.950000762939453,28.0,27.700000762939453,27.75,387576.0
+2021-09-19,27.799999237060547,27.799999237060547,27.399999618530273,27.399999618530273,480836.0
+2021-09-20,27.399999618530273,27.450000762939453,27.149999618530273,27.149999618530273,486893.0
+2021-09-21,27.049999237060547,27.399999618530273,26.950000762939453,27.049999237060547,615867.0
+2021-09-22,27.100000381469727,27.25,26.799999237060547,26.899999618530273,518294.0
+2021-09-26,27.0,27.149999618530273,26.600000381469727,26.799999237060547,1110060.0
+2021-09-27,26.850000381469727,26.950000762939453,26.649999618530273,26.700000762939453,646693.0
+2021-09-28,26.799999237060547,26.799999237060547,26.100000381469727,26.399999618530273,954444.0
+2021-09-29,26.299999237060547,26.5,26.25,26.450000762939453,466157.0
+2021-09-30,26.450000762939453,26.600000381469727,26.350000381469727,26.600000381469727,285341.0
+2021-10-03,26.700000762939453,27.0,26.700000762939453,26.799999237060547,473057.0
+2021-10-04,26.799999237060547,26.799999237060547,26.200000762939453,26.299999237060547,477566.0
+2021-10-05,26.299999237060547,26.299999237060547,26.0,26.299999237060547,560894.0
+2021-10-06,26.100000381469727,26.399999618530273,25.899999618530273,26.149999618530273,2521355.0
+2021-10-07,26.299999237060547,26.350000381469727,25.649999618530273,25.649999618530273,1405696.0
+2021-10-10,25.649999618530273,25.850000381469727,25.049999237060547,25.600000381469727,626729.0
+2021-10-11,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2021-10-12,26.200000762939453,26.200000762939453,25.100000381469727,25.100000381469727,2330319.0
+2021-10-13,25.100000381469727,25.350000381469727,24.860000610351562,25.0,1010089.0
+2021-10-14,25.0,25.100000381469727,24.940000534057617,25.0,796721.0
+2021-10-17,25.200000762939453,25.25,24.959999084472656,25.0,1526165.0
+2021-10-18,25.049999237060547,25.049999237060547,24.739999771118164,24.8799991607666,1331179.0
+2021-10-19,24.8799991607666,24.8799991607666,24.440000534057617,24.540000915527344,1313674.0
+2021-10-20,24.540000915527344,24.540000915527344,24.31999969482422,24.360000610351562,844815.0
+2021-10-21,24.31999969482422,24.700000762939453,24.040000915527344,24.420000076293945,1913429.0
+2021-10-24,24.440000534057617,24.520000457763672,24.1200008392334,24.260000228881836,1238525.0
+2021-10-25,24.31999969482422,24.3799991607666,24.18000030517578,24.31999969482422,856653.0
+2021-10-26,24.299999237060547,24.31999969482422,24.0,24.0,732676.0
+2021-10-27,24.020000457763672,24.040000915527344,23.6200008392334,23.799999237060547,911334.0
+2021-10-28,23.719999313354492,24.219999313354492,23.700000762939453,24.219999313354492,957421.0
+2021-10-31,24.239999771118164,24.239999771118164,23.920000076293945,24.0,491002.0
+2021-11-01,24.0,24.200000762939453,23.940000534057617,24.100000381469727,645105.0
+2021-11-02,24.100000381469727,24.1200008392334,23.959999084472656,24.0,296073.0
+2021-11-03,24.0,24.0,23.639999389648438,23.68000030517578,635356.0
+2021-11-04,23.65999984741211,23.65999984741211,23.420000076293945,23.5,710139.0
+2021-11-07,23.520000457763672,23.899999618530273,23.5,23.84000015258789,514768.0
+2021-11-08,23.860000610351562,24.040000915527344,23.5,23.5,862957.0
+2021-11-09,23.5,23.5,23.18000030517578,23.200000762939453,794987.0
+2021-11-10,23.18000030517578,23.260000228881836,23.15999984741211,23.200000762939453,797848.0
+2021-11-11,23.200000762939453,23.459999084472656,23.18000030517578,23.420000076293945,288720.0
+2021-11-14,23.459999084472656,23.899999618530273,23.31999969482422,23.899999618530273,857824.0
+2021-11-15,24.0,24.280000686645508,23.860000610351562,24.260000228881836,1214363.0
+2021-11-16,24.260000228881836,24.3799991607666,24.079999923706055,24.299999237060547,994556.0
+2021-11-17,24.200000762939453,24.360000610351562,24.040000915527344,24.100000381469727,375676.0
+2021-11-18,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0
+2021-11-21,24.0,24.31999969482422,23.860000610351562,24.0,590671.0
+2021-11-22,23.899999618530273,24.0,23.600000381469727,23.639999389648438,411021.0
+2021-11-23,23.700000762939453,24.0,23.65999984741211,24.0,433227.0
+2021-11-24,24.059999465942383,24.15999984741211,23.959999084472656,23.959999084472656,453143.0
+2021-11-25,23.940000534057617,24.079999923706055,23.799999237060547,24.040000915527344,351530.0
+2021-11-28,24.040000915527344,24.040000915527344,24.040000915527344,24.040000915527344,0.0
+2021-11-29,23.040000915527344,23.200000762939453,22.719999313354492,22.81999969482422,368432.0
+2021-11-30,22.799999237060547,22.799999237060547,22.3799991607666,22.6200008392334,884603.0
+2021-12-01,22.639999389648438,22.700000762939453,22.260000228881836,22.299999237060547,941492.0
+2021-12-02,22.299999237060547,22.31999969482422,22.15999984741211,22.200000762939453,655780.0
+2021-12-05,22.34000015258789,23.200000762939453,22.34000015258789,22.860000610351562,2813303.0
+2021-12-06,23.0,23.040000915527344,22.5,22.579999923706055,1041519.0
+2021-12-07,22.6200008392334,22.719999313354492,22.5,22.600000381469727,816363.0
+2021-12-08,22.6200008392334,22.6200008392334,22.239999771118164,22.239999771118164,813092.0
+2021-12-09,22.219999313354492,22.299999237060547,22.1200008392334,22.280000686645508,536582.0
+2021-12-12,22.299999237060547,22.719999313354492,22.260000228881836,22.719999313354492,571586.0
+2021-12-13,23.100000381469727,23.479999542236328,23.0,23.200000762939453,4602870.0
+2021-12-14,23.200000762939453,23.360000610351562,23.0,23.299999237060547,1035394.0
+2021-12-15,23.280000686645508,23.360000610351562,23.059999465942383,23.100000381469727,762000.0
+2021-12-16,23.139999389648438,23.34000015258789,23.100000381469727,23.239999771118164,607648.0
+2021-12-19,23.139999389648438,23.18000030517578,22.799999237060547,22.8799991607666,378758.0
+2021-12-20,22.760000228881836,22.760000228881836,22.440000534057617,22.760000228881836,470521.0
+2021-12-21,22.780000686645508,22.780000686645508,22.639999389648438,22.719999313354492,215474.0
+2021-12-22,22.719999313354492,23.040000915527344,22.639999389648438,22.65999984741211,674233.0
+2021-12-23,22.700000762939453,22.920000076293945,22.600000381469727,22.739999771118164,441411.0
+2021-12-26,22.739999771118164,22.739999771118164,22.479999542236328,22.559999465942383,234817.0
+2021-12-27,22.540000915527344,22.65999984741211,22.399999618530273,22.420000076293945,458856.0
+2021-12-28,22.5,22.68000030517578,22.5,22.6200008392334,406732.0
+2021-12-29,22.600000381469727,22.639999389648438,22.299999237060547,22.5,587324.0
+2021-12-30,22.479999542236328,22.579999923706055,22.479999542236328,22.540000915527344,234599.0
+2022-01-02,22.540000915527344,22.6200008392334,22.5,22.579999923706055,125800.0
+2022-01-03,22.579999923706055,22.739999771118164,22.559999465942383,22.6200008392334,399330.0
+2022-01-04,22.6200008392334,22.68000030517578,22.579999923706055,22.6200008392334,187588.0
+2022-01-05,22.600000381469727,22.65999984741211,22.559999465942383,22.6200008392334,209174.0
+2022-01-06,22.6200008392334,22.81999969482422,22.559999465942383,22.780000686645508,651854.0
+2022-01-09,22.799999237060547,23.100000381469727,22.799999237060547,23.079999923706055,452996.0
+2022-01-10,23.100000381469727,23.299999237060547,23.020000457763672,23.139999389648438,676728.0
+2022-01-11,23.15999984741211,23.399999618530273,23.100000381469727,23.239999771118164,552109.0
+2022-01-12,23.34000015258789,23.459999084472656,23.299999237060547,23.440000534057617,428479.0
+2022-01-13,23.420000076293945,23.799999237060547,23.360000610351562,23.600000381469727,938311.0
+2022-01-16,23.81999969482422,24.200000762939453,23.81999969482422,23.920000076293945,656608.0
+2022-01-17,23.979999542236328,24.059999465942383,23.8799991607666,24.020000457763672,246612.0
+2022-01-18,24.020000457763672,24.139999389648438,23.979999542236328,24.0,295916.0
+2022-01-19,24.0,24.020000457763672,23.899999618530273,24.020000457763672,235967.0
+2022-01-20,24.0,24.1200008392334,23.799999237060547,23.940000534057617,489182.0
+2022-01-23,23.899999618530273,23.940000534057617,23.6200008392334,23.780000686645508,592277.0
+2022-01-24,23.719999313354492,23.739999771118164,23.579999923706055,23.68000030517578,139413.0
+2022-01-25,23.600000381469727,23.68000030517578,23.559999465942383,23.65999984741211,144873.0
+2022-01-26,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
+2022-01-27,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
+2022-01-30,23.719999313354492,23.81999969482422,23.600000381469727,23.68000030517578,173390.0
+2022-01-31,23.700000762939453,23.700000762939453,23.459999084472656,23.459999084472656,391061.0
+2022-02-01,23.420000076293945,23.520000457763672,23.280000686645508,23.280000686645508,1108231.0
+2022-02-02,23.3799991607666,23.459999084472656,23.200000762939453,23.360000610351562,280282.0
+2022-02-03,23.360000610351562,23.420000076293945,23.34000015258789,23.399999618530273,87503.0
+2022-02-06,23.420000076293945,23.420000076293945,23.040000915527344,23.34000015258789,549965.0
+2022-02-07,23.399999618530273,23.459999084472656,23.260000228881836,23.260000228881836,219924.0
+2022-02-08,23.260000228881836,23.440000534057617,23.059999465942383,23.079999923706055,449998.0
+2022-02-09,23.040000915527344,23.040000915527344,22.639999389648438,22.639999389648438,871980.0
+2022-02-10,22.700000762939453,22.700000762939453,22.399999618530273,22.579999923706055,448156.0
+2022-02-13,22.459999084472656,22.459999084472656,22.139999389648438,22.200000762939453,475139.0
+2022-02-14,22.15999984741211,22.200000762939453,21.8799991607666,21.899999618530273,1341343.0
+2022-02-15,21.920000076293945,21.959999084472656,21.639999389648438,21.68000030517578,1683293.0
+2022-02-16,21.68000030517578,21.68000030517578,21.34000015258789,21.399999618530273,1330842.0
+2022-02-17,21.420000076293945,21.600000381469727,21.31999969482422,21.5,566181.0
+2022-02-20,21.520000457763672,21.520000457763672,20.959999084472656,20.979999542236328,635377.0
+2022-02-21,20.959999084472656,21.219999313354492,20.940000534057617,20.959999084472656,843503.0
+2022-02-23,20.979999542236328,21.260000228881836,20.959999084472656,21.18000030517578,572889.0
+2022-02-24,20.8799991607666,20.8799991607666,20.600000381469727,20.739999771118164,596244.0
+2022-02-27,20.799999237060547,21.5,20.799999237060547,21.079999923706055,433434.0
+2022-02-28,21.079999923706055,21.34000015258789,21.020000457763672,21.260000228881836,268391.0
+2022-03-01,21.34000015258789,21.34000015258789,21.079999923706055,21.079999923706055,305682.0
+2022-03-02,21.079999923706055,21.200000762939453,20.8799991607666,21.079999923706055,553572.0
+2022-03-03,21.18000030517578,21.739999771118164,21.0,21.700000762939453,1138039.0
+2022-03-06,22.0,23.100000381469727,22.0,22.920000076293945,2957479.0
+2022-03-07,23.040000915527344,23.280000686645508,22.920000076293945,23.200000762939453,1909282.0
+2022-03-08,23.200000762939453,23.200000762939453,22.540000915527344,22.540000915527344,1227960.0
+2022-03-09,22.540000915527344,22.68000030517578,22.31999969482422,22.459999084472656,839559.0
+2022-03-10,22.31999969482422,22.940000534057617,22.31999969482422,22.81999969482422,487997.0
+2022-03-13,22.959999084472656,22.959999084472656,22.760000228881836,22.860000610351562,389605.0
+2022-03-14,22.979999542236328,23.18000030517578,22.700000762939453,22.860000610351562,409305.0
+2022-03-15,22.860000610351562,23.040000915527344,22.68000030517578,22.739999771118164,676873.0
+2022-03-16,22.899999618530273,22.899999618530273,22.739999771118164,22.899999618530273,297536.0
+2022-03-17,22.760000228881836,23.200000762939453,22.739999771118164,22.84000015258789,977323.0
+2022-03-20,22.760000228881836,22.860000610351562,22.760000228881836,22.760000228881836,814015.0
+2022-03-21,22.700000762939453,23.079999923706055,22.6200008392334,22.81999969482422,623302.0
+2022-03-22,22.860000610351562,23.040000915527344,22.81999969482422,22.860000610351562,406359.0
+2022-03-23,22.860000610351562,23.079999923706055,22.799999237060547,22.799999237060547,302643.0
+2022-03-24,22.799999237060547,23.0,22.799999237060547,22.959999084472656,229827.0
+2022-03-27,22.899999618530273,24.34000015258789,22.899999618530273,24.260000228881836,1754876.0
+2022-03-28,24.3799991607666,25.5,24.34000015258789,25.149999618530273,3587966.0
+2022-03-29,25.149999618530273,26.350000381469727,25.149999618530273,26.100000381469727,2251778.0
+2022-03-30,26.049999237060547,27.5,25.600000381469727,26.899999618530273,2269145.0
+2022-03-31,26.549999237060547,27.899999618530273,26.549999237060547,27.75,3512147.0
+2022-04-03,28.299999237060547,28.5,27.75,28.299999237060547,590556.0
+2022-04-04,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
+2022-04-05,27.850000381469727,28.200000762939453,27.049999237060547,27.649999618530273,987373.0
+2022-04-06,27.450000762939453,27.600000381469727,26.5,26.549999237060547,559573.0
+2022-04-07,26.399999618530273,27.5,26.200000762939453,27.299999237060547,395536.0
+2022-04-10,27.149999618530273,27.299999237060547,26.850000381469727,27.299999237060547,275351.0
+2022-04-11,27.299999237060547,27.549999237060547,26.899999618530273,27.549999237060547,311972.0
+2022-04-12,27.549999237060547,29.0,27.399999618530273,28.0,812474.0
+2022-04-13,28.149999618530273,29.049999237060547,27.75,28.5,876699.0
+2022-04-14,28.5,28.75,28.0,28.299999237060547,386950.0
+2022-04-17,28.049999237060547,28.399999618530273,27.799999237060547,28.399999618530273,226704.0
+2022-04-18,28.049999237060547,28.399999618530273,28.0,28.350000381469727,324900.0
+2022-04-19,28.100000381469727,28.149999618530273,27.5,27.5,453393.0
+2022-04-20,27.5,27.799999237060547,27.299999237060547,27.799999237060547,323829.0
+2022-04-21,27.399999618530273,27.799999237060547,27.200000762939453,27.75,169173.0
+2022-04-24,27.149999618530273,27.600000381469727,27.049999237060547,27.5,101143.0
+2022-04-25,27.25,27.450000762939453,27.049999237060547,27.149999618530273,87002.0
+2022-04-26,27.299999237060547,28.049999237060547,27.299999237060547,28.0,299936.0
+2022-04-27,27.399999618530273,28.100000381469727,27.399999618530273,28.100000381469727,96453.0
+2022-04-28,28.0,28.5,27.5,28.100000381469727,362845.0
+2022-05-08,28.200000762939453,28.200000762939453,27.200000762939453,27.5,201757.0
+2022-05-09,27.450000762939453,28.700000762939453,27.399999618530273,28.399999618530273,802194.0
+2022-05-10,28.200000762939453,28.200000762939453,27.600000381469727,28.149999618530273,278530.0
+2022-05-11,27.950000762939453,28.350000381469727,27.950000762939453,28.100000381469727,301368.0
+2022-05-12,27.799999237060547,28.100000381469727,26.75,27.0,405642.0
+2022-05-15,26.799999237060547,27.100000381469727,26.5,26.5,418657.0
+2022-05-16,26.399999618530273,26.600000381469727,24.920000076293945,25.350000381469727,862499.0
+2022-05-17,24.959999084472656,24.959999084472656,24.5,24.799999237060547,363815.0
+2022-05-18,24.799999237060547,24.799999237060547,24.799999237060547,24.799999237060547,0.0
+2022-05-19,24.719999313354492,24.979999542236328,24.0,24.959999084472656,222898.0
+2022-05-22,24.799999237060547,25.200000762939453,24.600000381469727,25.200000762939453,162039.0
+2022-05-23,25.25,25.299999237060547,24.979999542236328,25.149999618530273,114974.0
+2022-05-24,24.760000228881836,25.25,24.760000228881836,25.25,221625.0
+2022-05-25,25.049999237060547,26.0,25.049999237060547,25.049999237060547,402863.0
+2022-05-26,25.200000762939453,25.450000762939453,25.049999237060547,25.450000762939453,52024.0
+2022-05-29,25.350000381469727,25.350000381469727,24.959999084472656,25.100000381469727,542905.0
+2022-05-30,25.100000381469727,25.100000381469727,24.920000076293945,25.100000381469727,127478.0
+2022-05-31,24.920000076293945,25.0,24.040000915527344,24.040000915527344,378662.0
+2022-06-01,24.299999237060547,24.84000015258789,24.18000030517578,24.81999969482422,182390.0
+2022-06-02,24.8799991607666,25.600000381469727,24.700000762939453,25.25,496963.0
+2022-06-05,25.549999237060547,25.799999237060547,25.299999237060547,25.450000762939453,261305.0
+2022-06-06,25.299999237060547,25.5,25.299999237060547,25.399999618530273,234456.0
+2022-06-07,25.299999237060547,25.299999237060547,24.780000686645508,24.780000686645508,308303.0
+2022-06-08,24.760000228881836,24.780000686645508,24.3799991607666,24.399999618530273,107210.0
+2022-06-09,24.479999542236328,24.559999465942383,24.079999923706055,24.079999923706055,184830.0
+2022-06-12,24.0,24.0,23.239999771118164,23.299999237060547,150238.0
+2022-06-13,23.200000762939453,23.200000762939453,21.799999237060547,22.0,792588.0
+2022-06-14,22.0,22.0,21.020000457763672,21.31999969482422,972901.0
+2022-06-15,21.360000610351562,22.020000457763672,21.15999984741211,21.979999542236328,707176.0
+2022-06-16,22.5,22.5,21.579999923706055,21.579999923706055,541125.0
+2022-06-19,21.5,21.5,20.5,20.81999969482422,431030.0
+2022-06-20,20.799999237060547,21.399999618530273,20.559999465942383,21.18000030517578,446522.0
+2022-06-21,21.459999084472656,21.459999084472656,20.860000610351562,20.959999084472656,779779.0
+2022-06-22,20.899999618530273,20.899999618530273,20.280000686645508,20.299999237060547,684956.0
+2022-06-23,20.200000762939453,20.219999313354492,19.899999618530273,20.0,447426.0
+2022-06-26,20.200000762939453,20.219999313354492,19.940000534057617,20.0,2377443.0
+2022-06-27,20.020000457763672,20.579999923706055,20.0,20.299999237060547,1201026.0
+2022-06-28,20.299999237060547,20.459999084472656,19.979999542236328,20.399999618530273,446716.0
+2022-06-29,20.420000076293945,20.780000686645508,20.299999237060547,20.579999923706055,1507159.0
+2022-06-30,20.639999389648438,21.0,20.5,21.0,676687.0
+2022-07-03,21.040000915527344,21.959999084472656,21.040000915527344,21.799999237060547,919074.0
+2022-07-04,21.799999237060547,21.899999618530273,21.420000076293945,21.719999313354492,667948.0
+2022-07-05,21.719999313354492,21.8799991607666,21.079999923706055,21.360000610351562,178840.0
+2022-07-06,21.020000457763672,21.5,20.0,21.399999618530273,434754.0
+2022-07-13,21.440000534057617,22.0,21.360000610351562,22.0,282038.0
+2022-07-14,21.780000686645508,21.81999969482422,21.15999984741211,21.6200008392334,109351.0
+2022-07-17,21.559999465942383,21.719999313354492,21.399999618530273,21.700000762939453,161480.0
+2022-07-18,21.6200008392334,22.200000762939453,21.6200008392334,22.200000762939453,410118.0
+2022-07-19,22.15999984741211,23.200000762939453,22.040000915527344,23.15999984741211,303489.0
+2022-07-20,23.139999389648438,23.18000030517578,22.479999542236328,22.959999084472656,212802.0
+2022-07-21,23.260000228881836,23.600000381469727,22.920000076293945,23.100000381469727,176302.0
+2022-07-24,23.200000762939453,23.200000762939453,23.040000915527344,23.040000915527344,79961.0
+2022-07-25,23.0,23.0,22.639999389648438,22.860000610351562,81819.0
+2022-07-26,23.1200008392334,23.15999984741211,22.719999313354492,22.739999771118164,99218.0
+2022-07-27,22.899999618530273,22.920000076293945,22.719999313354492,22.760000228881836,236706.0
+2022-07-28,23.0,23.100000381469727,22.799999237060547,22.899999618530273,200009.0
+2022-07-31,22.719999313354492,23.5,22.719999313354492,23.420000076293945,221591.0
+2022-08-01,23.440000534057617,23.899999618530273,23.440000534057617,23.84000015258789,158049.0
+2022-08-02,23.84000015258789,23.84000015258789,23.299999237060547,23.299999237060547,206324.0
+2022-08-03,23.299999237060547,23.399999618530273,23.020000457763672,23.139999389648438,99779.0
+2022-08-04,23.15999984741211,23.200000762939453,22.959999084472656,23.0,128247.0
+2022-08-07,23.0,23.059999465942383,22.920000076293945,23.040000915527344,162112.0
+2022-08-08,23.0,23.100000381469727,22.959999084472656,23.100000381469727,303885.0
+2022-08-09,23.100000381469727,23.200000762939453,23.0,23.079999923706055,218863.0
+2022-08-10,23.0,23.3799991607666,22.899999618530273,23.200000762939453,188334.0
+2022-08-11,23.139999389648438,23.520000457763672,23.139999389648438,23.34000015258789,307444.0
+2022-08-14,22.68000030517578,23.520000457763672,22.68000030517578,23.520000457763672,179195.0
+2022-08-15,23.5,24.200000762939453,23.5,23.899999618530273,627171.0
+2022-08-16,23.899999618530273,24.799999237060547,23.81999969482422,24.700000762939453,717114.0
+2022-08-17,24.719999313354492,24.899999618530273,24.459999084472656,24.68000030517578,258833.0
+2022-08-18,24.579999923706055,24.600000381469727,23.899999618530273,24.0,390474.0
+2022-08-21,24.0,24.0,24.0,24.0,0.0
+2022-08-22,23.700000762939453,23.81999969482422,23.5,23.6200008392334,211256.0
+2022-08-23,23.600000381469727,23.799999237060547,23.600000381469727,23.700000762939453,114580.0
+2022-08-24,23.5,23.559999465942383,23.260000228881836,23.34000015258789,158535.0
+2022-08-25,23.700000762939453,24.0,23.34000015258789,23.559999465942383,159904.0
+2022-08-28,23.040000915527344,23.559999465942383,23.040000915527344,23.34000015258789,84193.0
+2022-08-29,23.31999969482422,23.600000381469727,23.18000030517578,23.540000915527344,251199.0
+2022-08-30,23.540000915527344,24.0,23.459999084472656,24.0,329662.0
+2022-08-31,23.959999084472656,24.280000686645508,23.81999969482422,24.239999771118164,535588.0
+2022-09-01,23.959999084472656,24.15999984741211,23.959999084472656,24.1200008392334,197440.0
+2022-09-04,24.0,24.15999984741211,23.899999618530273,24.139999389648438,60419.0
+2022-09-05,24.280000686645508,24.299999237060547,23.520000457763672,23.540000915527344,261335.0
+2022-09-06,23.34000015258789,23.579999923706055,23.34000015258789,23.579999923706055,155181.0
+2022-09-07,23.5,23.5,23.360000610351562,23.479999542236328,138251.0
+2022-09-08,23.600000381469727,23.68000030517578,23.399999618530273,23.440000534057617,204398.0
+2022-09-11,24.479999542236328,24.479999542236328,23.65999984741211,23.65999984741211,233941.0
+2022-09-12,23.68000030517578,24.299999237060547,23.65999984741211,24.299999237060547,582552.0
+2022-09-13,23.700000762939453,24.520000457763672,23.700000762939453,24.520000457763672,459416.0
+2022-09-14,23.860000610351562,24.200000762939453,23.639999389648438,23.68000030517578,259212.0
+2022-09-15,23.719999313354492,24.079999923706055,23.479999542236328,23.479999542236328,247951.0
+2022-09-18,23.5,24.100000381469727,23.479999542236328,24.079999923706055,525835.0
+2022-09-19,23.899999618530273,24.299999237060547,22.780000686645508,22.780000686645508,646127.0
+2022-09-20,22.899999618530273,23.200000762939453,22.81999969482422,23.059999465942383,471992.0
+2022-09-21,23.059999465942383,23.059999465942383,21.979999542236328,22.0,467003.0
+2022-09-25,21.479999542236328,21.479999542236328,20.799999237060547,20.799999237060547,358835.0
+2022-09-26,20.780000686645508,21.059999465942383,20.780000686645508,20.81999969482422,623477.0
+2022-09-27,21.079999923706055,21.079999923706055,20.760000228881836,20.760000228881836,331976.0
+2022-09-28,20.799999237060547,20.799999237060547,20.3799991607666,20.600000381469727,485870.0
+2022-09-29,20.600000381469727,21.440000534057617,20.540000915527344,21.399999618530273,938330.0
+2022-10-02,21.200000762939453,21.600000381469727,21.059999465942383,21.399999618530273,428106.0
+2022-10-03,21.399999618530273,21.520000457763672,21.299999237060547,21.479999542236328,270615.0
+2022-10-04,21.479999542236328,21.479999542236328,21.479999542236328,21.479999542236328,0.0
+2022-10-05,22.18000030517578,22.239999771118164,21.600000381469727,21.600000381469727,311223.0
+2022-10-06,21.600000381469727,21.68000030517578,21.219999313354492,21.239999771118164,458289.0
+2022-10-09,21.139999389648438,21.139999389648438,20.780000686645508,20.860000610351562,225649.0
+2022-10-10,20.719999313354492,20.799999237060547,20.440000534057617,20.600000381469727,359904.0
+2022-10-11,20.600000381469727,20.639999389648438,20.260000228881836,20.299999237060547,367318.0
+2022-10-12,20.360000610351562,20.440000534057617,20.15999984741211,20.18000030517578,718060.0
+2022-10-13,20.18000030517578,20.239999771118164,19.860000610351562,19.860000610351562,662233.0
+2022-10-16,19.979999542236328,20.219999313354492,19.899999618530273,20.1200008392334,473781.0
+2022-10-17,20.200000762939453,20.299999237060547,20.040000915527344,20.040000915527344,567647.0
+2022-10-18,20.200000762939453,20.31999969482422,20.0,20.079999923706055,1157180.0
+2022-10-19,20.079999923706055,20.18000030517578,20.0,20.139999389648438,686227.0
+2022-10-20,20.139999389648438,20.15999984741211,19.8799991607666,20.15999984741211,1036007.0
+2022-10-23,20.239999771118164,20.860000610351562,20.239999771118164,20.5,1322598.0
+2022-10-24,20.579999923706055,20.799999237060547,20.440000534057617,20.700000762939453,753269.0
+2022-10-25,20.700000762939453,20.700000762939453,20.299999237060547,20.440000534057617,480849.0
+2022-10-26,20.399999618530273,20.799999237060547,20.200000762939453,20.219999313354492,499688.0
+2022-10-27,20.200000762939453,20.34000015258789,20.040000915527344,20.040000915527344,265677.0
+2022-10-30,20.0,20.280000686645508,19.920000076293945,20.15999984741211,173247.0
+2022-10-31,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0
+2022-11-01,20.299999237060547,20.579999923706055,20.100000381469727,20.520000457763672,626629.0
+2022-11-02,20.540000915527344,20.540000915527344,20.15999984741211,20.420000076293945,259324.0
+2022-11-03,20.299999237060547,21.059999465942383,20.299999237060547,20.579999923706055,587527.0
+2022-11-06,20.8799991607666,20.8799991607666,20.260000228881836,20.459999084472656,619681.0
+2022-11-07,20.360000610351562,20.440000534057617,20.0,20.1200008392334,276575.0
+2022-11-08,20.100000381469727,20.200000762939453,19.920000076293945,20.100000381469727,276608.0
+2022-11-09,20.0,20.059999465942383,19.520000457763672,19.799999237060547,297574.0
+2022-11-10,19.799999237060547,19.799999237060547,19.34000015258789,19.5,232600.0
+2022-11-13,19.639999389648438,19.780000686645508,19.520000457763672,19.700000762939453,111836.0
+2022-11-14,19.5,19.739999771118164,19.399999618530273,19.520000457763672,131221.0
+2022-11-15,19.579999923706055,19.739999771118164,19.520000457763672,19.739999771118164,139986.0
+2022-11-16,19.68000030517578,20.100000381469727,19.68000030517578,20.100000381469727,177811.0
+2022-11-17,19.959999084472656,20.34000015258789,19.899999618530273,20.239999771118164,140446.0
+2022-11-20,20.079999923706055,20.239999771118164,20.0,20.0,84379.0
+2022-11-21,19.81999969482422,19.81999969482422,19.600000381469727,19.68000030517578,203548.0
+2022-11-22,19.600000381469727,19.739999771118164,19.5,19.559999465942383,94868.0
+2022-11-24,19.600000381469727,19.600000381469727,19.219999313354492,19.579999923706055,197483.0
+2022-11-27,19.459999084472656,19.459999084472656,19.239999771118164,19.239999771118164,76348.0
+2022-11-28,19.1200008392334,19.31999969482422,19.079999923706055,19.1200008392334,207445.0
+2022-11-29,19.15999984741211,19.18000030517578,18.920000076293945,18.959999084472656,238532.0
+2022-11-30,18.959999084472656,19.139999389648438,18.920000076293945,18.920000076293945,155985.0
+2022-12-01,19.1200008392334,19.219999313354492,19.020000457763672,19.219999313354492,77132.0
+2022-12-04,19.079999923706055,19.100000381469727,18.940000534057617,18.940000534057617,52486.0
+2022-12-05,18.940000534057617,19.020000457763672,18.700000762939453,18.700000762939453,215304.0
+2022-12-06,18.700000762939453,18.860000610351562,18.579999923706055,18.860000610351562,152163.0
+2022-12-07,18.899999618530273,18.959999084472656,18.780000686645508,18.959999084472656,110008.0
+2022-12-08,18.81999969482422,19.040000915527344,18.700000762939453,19.0,121384.0
+2022-12-11,19.139999389648438,19.139999389648438,19.020000457763672,19.020000457763672,171666.0
+2022-12-12,19.0,19.0,18.860000610351562,19.0,207723.0
+2022-12-13,18.899999618530273,19.100000381469727,18.899999618530273,18.940000534057617,317735.0
+2022-12-14,19.0,19.040000915527344,18.979999542236328,18.979999542236328,217508.0
+2022-12-15,19.0,19.0,18.860000610351562,18.860000610351562,251989.0
+2022-12-18,18.799999237060547,18.860000610351562,18.700000762939453,18.700000762939453,199927.0
+2022-12-19,18.700000762939453,18.780000686645508,18.700000762939453,18.780000686645508,40821.0
+2022-12-20,18.799999237060547,18.81999969482422,18.600000381469727,18.65999984741211,115670.0
+2022-12-21,18.65999984741211,19.040000915527344,18.65999984741211,18.959999084472656,240423.0
+2022-12-22,19.0,19.0,18.84000015258789,18.84000015258789,381943.0
+2022-12-25,18.81999969482422,18.959999084472656,18.799999237060547,18.940000534057617,75184.0
+2022-12-26,19.020000457763672,19.520000457763672,19.0,19.299999237060547,158475.0
+2022-12-27,19.360000610351562,19.479999542236328,19.239999771118164,19.479999542236328,81038.0
+2022-12-28,19.299999237060547,19.459999084472656,19.299999237060547,19.420000076293945,51632.0
+2022-12-29,19.579999923706055,20.0,19.579999923706055,20.0,133296.0
+2023-01-01,20.0,20.260000228881836,19.979999542236328,20.260000228881836,99492.0
+2023-01-02,20.280000686645508,20.739999771118164,20.280000686645508,20.739999771118164,177025.0
+2023-01-03,20.739999771118164,20.739999771118164,20.739999771118164,20.739999771118164,0.0
+2023-01-04,20.639999389648438,20.84000015258789,20.479999542236328,20.479999542236328,365276.0
+2023-01-05,20.5,20.719999313354492,20.459999084472656,20.700000762939453,130145.0
+2023-01-08,20.6200008392334,21.0,20.0,20.440000534057617,418587.0
+2023-01-09,20.5,20.700000762939453,20.5,20.68000030517578,234029.0
+2023-01-10,20.719999313354492,21.059999465942383,20.639999389648438,21.0,331777.0
+2023-01-11,21.059999465942383,21.399999618530273,21.0,21.219999313354492,337018.0
+2023-01-12,21.299999237060547,21.299999237060547,20.920000076293945,21.059999465942383,202917.0
+2023-01-15,21.059999465942383,21.059999465942383,21.059999465942383,21.059999465942383,0.0
+2023-01-16,20.65999984741211,21.0,20.639999389648438,20.979999542236328,204736.0
+2023-01-17,20.959999084472656,21.079999923706055,20.65999984741211,20.899999618530273,94605.0
+2023-01-18,20.959999084472656,21.079999923706055,20.65999984741211,20.899999618530273,94605.0
+2023-01-19,20.799999237060547,21.0,20.799999237060547,21.0,58383.0
+2023-01-22,21.0,21.0,21.0,21.0,0.0
+2023-01-23,21.0,21.020000457763672,20.899999618530273,21.020000457763672,82399.0
+2023-01-24,20.940000534057617,21.139999389648438,20.940000534057617,21.139999389648438,69178.0
+2023-01-25,21.18000030517578,21.399999618530273,21.15999984741211,21.15999984741211,216957.0
+2023-01-26,21.200000762939453,21.200000762939453,20.940000534057617,21.0,29904.0
+2023-01-29,20.979999542236328,21.139999389648438,20.940000534057617,21.139999389648438,59371.0
+2023-01-30,21.0,21.0,20.719999313354492,20.8799991607666,152107.0
+2023-01-31,20.860000610351562,21.040000915527344,20.760000228881836,20.940000534057617,87678.0
+2023-02-01,20.739999771118164,21.1200008392334,20.739999771118164,21.100000381469727,88532.0
+2023-02-02,21.100000381469727,21.100000381469727,20.899999618530273,21.0,87068.0
+2023-02-05,20.799999237060547,20.8799991607666,20.700000762939453,20.739999771118164,50813.0
+2023-02-06,20.5,20.68000030517578,20.5,20.68000030517578,34489.0
+2023-02-07,20.540000915527344,20.639999389648438,20.399999618530273,20.479999542236328,90735.0
+2023-02-08,20.479999542236328,20.479999542236328,20.360000610351562,20.399999618530273,56129.0
+2023-02-09,20.3799991607666,20.3799991607666,20.0,20.280000686645508,62196.0
+2023-02-12,20.280000686645508,20.280000686645508,20.280000686645508,20.280000686645508,0.0
+2023-02-13,20.040000915527344,20.1200008392334,19.899999618530273,20.100000381469727,67657.0
+2023-02-14,20.1200008392334,20.1200008392334,19.239999771118164,19.739999771118164,115970.0
+2023-02-15,19.739999771118164,20.579999923706055,19.739999771118164,20.399999618530273,440502.0
+2023-02-16,20.399999618530273,20.399999618530273,20.239999771118164,20.260000228881836,100296.0
+2023-02-19,20.200000762939453,20.219999313354492,20.1200008392334,20.200000762939453,70450.0
+2023-02-20,20.139999389648438,20.280000686645508,20.139999389648438,20.239999771118164,68700.0
+2023-02-21,20.020000457763672,20.31999969482422,20.020000457763672,20.239999771118164,132453.0
+2023-02-23,20.260000228881836,20.559999465942383,20.260000228881836,20.559999465942383,121501.0
+2023-02-26,20.600000381469727,20.84000015258789,20.600000381469727,20.65999984741211,200833.0
+2023-02-27,20.799999237060547,20.799999237060547,20.3799991607666,20.3799991607666,76114.0
+2023-02-28,20.399999618530273,20.579999923706055,20.299999237060547,20.579999923706055,232021.0
+2023-03-01,20.540000915527344,21.239999771118164,20.200000762939453,21.200000762939453,2000.0
+2023-03-02,21.18000030517578,21.18000030517578,20.81999969482422,20.81999969482422,2550.0
+2023-03-05,20.799999237060547,20.920000076293945,20.760000228881836,20.920000076293945,1000.0
+2023-03-06,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0
+2023-03-07,20.920000076293945,20.920000076293945,20.920000076293945,20.920000076293945,0.0
+2023-03-08,20.920000076293945,21.139999389648438,20.920000076293945,21.139999389648438,2930.0
+2023-03-09,21.139999389648438,21.139999389648438,21.139999389648438,21.139999389648438,0.0
+2023-03-12,21.239999771118164,21.420000076293945,21.200000762939453,21.31999969482422,1200.0
+2023-03-13,21.31999969482422,21.31999969482422,21.31999969482422,21.31999969482422,0.0
+2023-03-14,21.280000686645508,21.280000686645508,21.040000915527344,21.15999984741211,2248.0
+2023-03-15,21.100000381469727,21.100000381469727,20.799999237060547,20.899999618530273,2000.0
+2023-03-16,20.780000686645508,20.799999237060547,20.540000915527344,20.540000915527344,1000.0
+2023-03-19,20.540000915527344,20.540000915527344,20.540000915527344,20.540000915527344,0.0
+2023-03-20,20.899999618530273,20.979999542236328,20.700000762939453,20.700000762939453,987.0
+2023-03-21,20.860000610351562,21.0,20.860000610351562,20.979999542236328,1985.0
+2023-03-22,20.68000030517578,20.68000030517578,20.299999237060547,20.5,2000.0
+2023-03-23,20.420000076293945,20.5,20.420000076293945,20.420000076293945,11546.0
+2023-03-26,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0.0
+2023-03-27,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0.0
+2023-03-28,20.420000076293945,20.420000076293945,20.420000076293945,20.420000076293945,0.0
+2023-03-29,20.520000457763672,20.799999237060547,20.520000457763672,20.600000381469727,395.0
+2023-03-30,20.739999771118164,20.799999237060547,20.600000381469727,20.600000381469727,824.0
+2023-04-02,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0
+2023-04-03,20.979999542236328,21.139999389648438,20.920000076293945,21.100000381469727,776.0
+2023-04-04,21.15999984741211,21.700000762939453,21.15999984741211,21.6200008392334,1500.0
+2023-04-05,21.8799991607666,21.8799991607666,21.399999618530273,21.399999618530273,1705.0
+2023-04-06,21.420000076293945,21.639999389648438,21.3799991607666,21.639999389648438,1614.0
+2023-04-09,21.739999771118164,22.420000076293945,21.739999771118164,22.399999618530273,1621.0
+2023-04-10,22.399999618530273,22.399999618530273,22.0,22.0,5000.0
+2023-04-11,21.799999237060547,21.799999237060547,21.520000457763672,21.6200008392334,954.0
+2023-04-12,21.600000381469727,21.760000228881836,21.600000381469727,21.65999984741211,900.0
+2023-04-13,21.799999237060547,21.8799991607666,21.799999237060547,21.8799991607666,731.0
+2023-04-16,21.979999542236328,21.979999542236328,21.6200008392334,21.739999771118164,855.0
+2023-04-17,21.719999313354492,21.860000610351562,21.719999313354492,21.719999313354492,7742.0
+2023-04-25,21.739999771118164,21.799999237060547,21.719999313354492,21.780000686645508,1000.0
+2023-04-26,21.739999771118164,21.8799991607666,21.719999313354492,21.8799991607666,2025.0
+2023-04-27,21.81999969482422,21.8799991607666,21.799999237060547,21.81999969482422,1000.0
+2023-04-30,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0
+2023-05-01,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,0.0
+2023-05-02,22.440000534057617,23.059999465942383,22.440000534057617,23.0,1016.0
+2023-05-03,23.0,23.100000381469727,22.81999969482422,22.920000076293945,1500.0
+2023-05-04,22.899999618530273,22.899999618530273,22.020000457763672,22.299999237060547,1318.0
+2023-05-07,22.6200008392334,22.6200008392334,22.31999969482422,22.459999084472656,3159.0
+2023-05-08,22.5,22.540000915527344,22.299999237060547,22.31999969482422,866.0
+2023-05-09,22.31999969482422,22.31999969482422,22.100000381469727,22.139999389648438,1239.0
+2023-05-10,22.079999923706055,22.079999923706055,21.860000610351562,21.899999618530273,1600.0
+2023-05-11,21.799999237060547,22.0,21.799999237060547,21.920000076293945,773.0
+2023-05-14,21.920000076293945,22.020000457763672,21.8799991607666,21.8799991607666,781.0
+2023-05-15,21.940000534057617,22.0,21.8799991607666,21.899999618530273,923.0
+2023-05-16,21.799999237060547,21.799999237060547,21.579999923706055,21.600000381469727,925.0
+2023-05-17,21.420000076293945,21.739999771118164,21.420000076293945,21.739999771118164,4000.0
+2023-05-18,21.739999771118164,22.100000381469727,21.559999465942383,22.100000381469727,3000.0
+2023-05-21,22.200000762939453,22.299999237060547,22.0,22.139999389648438,910.0
+2023-05-22,22.139999389648438,22.520000457763672,21.959999084472656,22.399999618530273,2759.0
+2023-05-23,22.579999923706055,22.84000015258789,22.540000915527344,22.799999237060547,1778.0
+2023-05-24,22.600000381469727,23.0,22.600000381469727,22.940000534057617,1500.0
+2023-05-25,22.959999084472656,24.34000015258789,22.959999084472656,23.700000762939453,770.0
+2023-05-28,23.700000762939453,24.239999771118164,23.700000762939453,24.079999923706055,1748.0
+2023-05-29,23.979999542236328,24.700000762939453,23.979999542236328,24.5,1560.0
+2023-05-30,24.399999618530273,24.399999618530273,24.040000915527344,24.100000381469727,4357.0
+2023-05-31,24.0,24.0,23.700000762939453,23.700000762939453,864.0
+2023-06-01,23.799999237060547,23.799999237060547,23.700000762939453,23.700000762939453,675.0
+2023-06-04,23.739999771118164,24.5,23.739999771118164,24.280000686645508,1952.0
+2023-06-05,24.3799991607666,24.600000381469727,24.299999237060547,24.520000457763672,1873.0
+2023-06-06,24.520000457763672,24.559999465942383,24.239999771118164,24.239999771118164,623.0
+2023-06-07,24.1200008392334,24.1200008392334,23.799999237060547,24.040000915527344,628.0
+2023-06-08,23.799999237060547,23.799999237060547,23.700000762939453,23.700000762939453,437.0
+2023-06-11,24.219999313354492,24.219999313354492,23.959999084472656,23.959999084472656,650.0
+2023-06-12,24.0,24.239999771118164,23.559999465942383,23.579999923706055,1880.0
+2023-06-13,23.700000762939453,23.899999618530273,23.68000030517578,23.700000762939453,3910.0
+2023-06-14,23.700000762939453,25.0,23.700000762939453,25.0,3000.0
+2023-06-15,25.0,25.299999237060547,24.459999084472656,24.459999084472656,1001.0
+2023-06-18,24.760000228881836,24.899999618530273,24.65999984741211,24.700000762939453,1272.0
+2023-06-19,24.420000076293945,24.920000076293945,24.420000076293945,24.700000762939453,122352.0
+2023-06-20,24.5,24.6200008392334,23.979999542236328,24.280000686645508,187533.0
+2023-06-21,24.280000686645508,24.860000610351562,24.1200008392334,24.84000015258789,128019.0
+2023-06-22,24.860000610351562,25.799999237060547,24.84000015258789,25.5,396035.0
+2023-07-02,25.299999237060547,25.899999618530273,25.200000762939453,25.549999237060547,108740.0
+2023-07-03,25.299999237060547,26.149999618530273,25.299999237060547,25.850000381469727,221053.0
+2023-07-04,25.700000762939453,26.049999237060547,25.149999618530273,25.25,304325.0
+2023-07-05,25.25,25.399999618530273,24.899999618530273,24.959999084472656,116463.0
+2023-07-06,24.920000076293945,25.100000381469727,24.399999618530273,24.68000030517578,348828.0
+2023-07-09,24.68000030517578,24.68000030517578,24.459999084472656,24.540000915527344,82146.0
+2023-07-10,24.540000915527344,25.149999618530273,24.5,24.979999542236328,356943.0
+2023-07-11,24.979999542236328,25.149999618530273,24.68000030517578,24.68000030517578,149639.0
+2023-07-12,24.780000686645508,24.860000610351562,23.959999084472656,23.979999542236328,305534.0
+2023-07-13,23.959999084472656,24.219999313354492,23.899999618530273,24.1200008392334,299749.0
+2023-07-16,24.100000381469727,24.34000015258789,23.799999237060547,23.860000610351562,156142.0
+2023-07-17,23.860000610351562,23.979999542236328,23.540000915527344,23.959999084472656,123885.0
+2023-07-18,23.979999542236328,24.100000381469727,22.940000534057617,23.100000381469727,383582.0
+2023-07-19,23.100000381469727,23.100000381469727,22.739999771118164,22.760000228881836,436473.0
+2023-07-20,22.760000228881836,22.780000686645508,22.260000228881836,22.360000610351562,313117.0
+2023-07-23,22.200000762939453,22.440000534057617,22.100000381469727,22.3799991607666,177455.0
+2023-07-24,22.3799991607666,23.079999923706055,22.260000228881836,23.020000457763672,262701.0
+2023-07-25,23.299999237060547,23.299999237060547,22.639999389648438,22.780000686645508,137989.0
+2023-07-26,22.760000228881836,22.899999618530273,22.600000381469727,22.780000686645508,258344.0
+2023-07-27,22.780000686645508,22.979999542236328,22.739999771118164,22.739999771118164,67404.0
+2023-07-30,22.739999771118164,22.84000015258789,22.700000762939453,22.81999969482422,75961.0
+2023-07-31,22.81999969482422,22.959999084472656,22.760000228881836,22.799999237060547,89972.0
+2023-08-01,22.799999237060547,23.079999923706055,22.399999618530273,22.459999084472656,137203.0
+2023-08-02,22.459999084472656,22.700000762939453,22.459999084472656,22.579999923706055,48216.0
+2023-08-03,22.579999923706055,22.600000381469727,22.18000030517578,22.280000686645508,113857.0
+2023-08-06,22.280000686645508,22.31999969482422,22.139999389648438,22.18000030517578,34455.0
+2023-08-07,22.1200008392334,22.639999389648438,22.0,22.5,98413.0
+2023-08-08,22.020000457763672,22.579999923706055,22.020000457763672,22.040000915527344,70323.0
+2023-08-09,22.079999923706055,22.139999389648438,21.799999237060547,21.979999542236328,94358.0
+2023-08-10,22.0,22.0,21.639999389648438,21.719999313354492,386592.0
+2023-08-13,21.719999313354492,21.940000534057617,21.719999313354492,21.760000228881836,188884.0
+2023-08-14,21.959999084472656,22.239999771118164,21.68000030517578,22.15999984741211,285221.0
+2023-08-15,22.360000610351562,22.3799991607666,21.280000686645508,21.440000534057617,560440.0
+2023-08-16,21.459999084472656,21.579999923706055,21.139999389648438,21.360000610351562,331386.0
+2023-08-17,21.299999237060547,21.459999084472656,21.0,21.360000610351562,441969.0
+2023-08-20,21.200000762939453,21.200000762939453,20.760000228881836,20.81999969482422,358135.0
+2023-08-21,20.81999969482422,20.84000015258789,20.579999923706055,20.600000381469727,276216.0
+2023-08-22,20.65999984741211,20.65999984741211,20.3799991607666,20.459999084472656,423787.0
+2023-08-23,20.479999542236328,20.579999923706055,20.399999618530273,20.459999084472656,117317.0
+2023-08-24,20.479999542236328,20.479999542236328,20.31999969482422,20.34000015258789,144920.0
+2023-08-27,20.34000015258789,20.520000457763672,20.299999237060547,20.360000610351562,230042.0
+2023-08-28,20.3799991607666,20.479999542236328,20.260000228881836,20.280000686645508,239676.0
+2023-08-29,20.280000686645508,20.479999542236328,19.899999618530273,19.920000076293945,455701.0
+2023-08-30,19.920000076293945,20.31999969482422,19.920000076293945,20.31999969482422,178558.0
+2023-08-31,20.280000686645508,20.399999618530273,20.059999465942383,20.399999618530273,243152.0
+2023-09-03,20.479999542236328,20.479999542236328,20.219999313354492,20.34000015258789,58758.0
+2023-09-04,20.34000015258789,20.3799991607666,20.15999984741211,20.18000030517578,167390.0
+2023-09-05,20.18000030517578,20.479999542236328,20.18000030517578,20.479999542236328,128803.0
+2023-09-06,20.520000457763672,20.65999984741211,20.0,20.020000457763672,241253.0
+2023-09-07,20.0,20.079999923706055,19.8799991607666,19.920000076293945,227705.0
+2023-09-10,19.920000076293945,19.920000076293945,19.920000076293945,19.920000076293945,0.0
+2023-09-11,20.0,20.18000030517578,20.0,20.059999465942383,155552.0
+2023-09-12,20.079999923706055,20.100000381469727,19.920000076293945,19.920000076293945,90308.0
+2023-09-13,19.940000534057617,20.0,19.899999618530273,19.959999084472656,67451.0
+2023-09-14,19.959999084472656,20.040000915527344,19.920000076293945,19.979999542236328,55100.0
+2023-09-17,20.020000457763672,20.020000457763672,19.860000610351562,19.899999618530273,101365.0
+2023-09-18,19.899999618530273,19.899999618530273,19.479999542236328,19.5,159214.0
+2023-09-19,19.5,19.65999984741211,19.139999389648438,19.200000762939453,341537.0
+2023-09-20,19.100000381469727,19.299999237060547,18.959999084472656,18.979999542236328,414615.0
+2023-09-21,19.0,19.040000915527344,18.780000686645508,18.799999237060547,439095.0
+2023-09-25,18.81999969482422,18.940000534057617,18.200000762939453,18.200000762939453,443777.0
+2023-09-26,18.399999618530273,18.579999923706055,18.219999313354492,18.420000076293945,327428.0
+2023-09-27,18.420000076293945,18.440000534057617,18.280000686645508,18.360000610351562,669478.0
+2023-09-28,18.399999618530273,18.68000030517578,18.31999969482422,18.559999465942383,321113.0
+2023-10-01,18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0.0
+2023-10-02,18.440000534057617,18.459999084472656,18.219999313354492,18.280000686645508,273329.0
+2023-10-03,18.219999313354492,18.219999313354492,18.020000457763672,18.040000915527344,456348.0
+2023-10-04,18.139999389648438,18.139999389648438,17.81999969482422,17.84000015258789,197706.0
+2023-10-05,17.860000610351562,17.860000610351562,17.65999984741211,17.760000228881836,232219.0
+2023-10-08,17.799999237060547,17.799999237060547,16.959999084472656,16.979999542236328,469057.0
+2023-10-09,17.0,17.15999984741211,16.780000686645508,16.8799991607666,781057.0
+2023-10-10,16.959999084472656,16.959999084472656,16.700000762939453,16.739999771118164,382928.0
+2023-10-11,16.760000228881836,16.84000015258789,16.440000534057617,16.700000762939453,701918.0
+2023-10-12,16.739999771118164,17.299999237060547,16.6200008392334,17.280000686645508,636053.0
+2023-10-15,17.239999771118164,17.260000228881836,16.959999084472656,17.18000030517578,364303.0
+2023-10-16,17.18000030517578,17.600000381469727,17.18000030517578,17.459999084472656,236760.0
+2023-10-17,17.459999084472656,17.579999923706055,17.299999237060547,17.579999923706055,712233.0
+2023-10-18,17.520000457763672,17.579999923706055,17.100000381469727,17.5,374582.0
+2023-10-19,17.299999237060547,17.420000076293945,16.979999542236328,17.059999465942383,164699.0
+2023-10-22,17.020000457763672,17.020000457763672,16.68000030517578,16.799999237060547,187585.0
+2023-10-23,16.68000030517578,16.899999618530273,16.600000381469727,16.600000381469727,239143.0
+2023-10-24,16.579999923706055,16.719999313354492,16.200000762939453,16.5,175703.0
+2023-10-25,16.5,16.799999237060547,16.399999618530273,16.760000228881836,94195.0
+2023-10-26,16.780000686645508,16.84000015258789,16.559999465942383,16.6200008392334,169251.0
+2023-10-29,16.600000381469727,16.700000762939453,16.399999618530273,16.6200008392334,68121.0
+2023-10-30,16.6200008392334,17.040000915527344,16.6200008392334,17.0,202494.0
+2023-10-31,17.0,17.459999084472656,17.0,17.399999618530273,298064.0
+2023-11-01,17.399999618530273,17.440000534057617,16.959999084472656,17.440000534057617,148132.0
+2023-11-02,17.0,17.5,17.0,17.5,282543.0
+2023-11-05,17.6200008392334,17.940000534057617,17.520000457763672,17.899999618530273,127724.0
+2023-11-06,17.920000076293945,17.920000076293945,17.200000762939453,17.34000015258789,102953.0
+2023-11-07,17.219999313354492,17.799999237060547,17.219999313354492,17.68000030517578,111015.0
+2023-11-08,17.84000015258789,17.84000015258789,17.579999923706055,17.700000762939453,108367.0
+2023-11-09,17.799999237060547,17.8799991607666,17.6200008392334,17.700000762939453,69335.0
+2023-11-12,17.799999237060547,17.860000610351562,17.639999389648438,17.799999237060547,92513.0
+2023-11-13,17.84000015258789,17.860000610351562,17.639999389648438,17.739999771118164,42334.0
+2023-11-14,17.739999771118164,17.739999771118164,17.440000534057617,17.440000534057617,303562.0
+2023-11-15,17.459999084472656,18.0,17.3799991607666,18.0,306459.0
+2023-11-16,18.100000381469727,18.799999237060547,18.020000457763672,18.65999984741211,379951.0
+2023-11-19,18.700000762939453,20.0,18.700000762939453,19.719999313354492,801286.0
+2023-11-20,19.719999313354492,19.739999771118164,19.479999542236328,19.719999313354492,269235.0
+2023-11-21,19.540000915527344,19.719999313354492,19.479999542236328,19.700000762939453,138137.0
+2023-11-22,19.68000030517578,19.68000030517578,19.479999542236328,19.579999923706055,109105.0
+2023-11-23,19.68000030517578,19.68000030517578,19.479999542236328,19.579999923706055,109105.0
+2023-11-26,19.3799991607666,19.479999542236328,19.299999237060547,19.3799991607666,34716.0
+2023-11-27,19.299999237060547,19.3799991607666,18.68000030517578,18.959999084472656,134696.0
+2023-11-28,18.84000015258789,19.139999389648438,18.84000015258789,19.139999389648438,144768.0
+2023-11-29,19.440000534057617,19.799999237060547,19.239999771118164,19.440000534057617,573309.0
+2023-11-30,19.5,19.5,19.040000915527344,19.31999969482422,516632.0
+2023-12-03,19.3799991607666,19.3799991607666,19.020000457763672,19.100000381469727,289468.0
+2023-12-04,19.100000381469727,19.719999313354492,19.079999923706055,19.65999984741211,268598.0
+2023-12-05,19.700000762939453,20.200000762939453,19.559999465942383,20.139999389648438,531882.0
+2023-12-06,20.020000457763672,20.3799991607666,19.899999618530273,20.34000015258789,237377.0
+2023-12-07,20.31999969482422,20.459999084472656,20.18000030517578,20.399999618530273,232922.0
+2023-12-10,20.399999618530273,21.100000381469727,20.399999618530273,21.0,973715.0
+2023-12-11,21.0,21.0,20.399999618530273,20.81999969482422,327115.0
+2023-12-12,20.899999618530273,20.899999618530273,20.700000762939453,20.780000686645508,138140.0
+2023-12-13,20.700000762939453,20.719999313354492,20.420000076293945,20.520000457763672,321000.0
+2023-12-14,20.440000534057617,20.520000457763672,19.979999542236328,19.979999542236328,295795.0
+2023-12-17,20.0,20.520000457763672,20.0,20.5,269885.0
+2023-12-18,20.239999771118164,20.780000686645508,20.239999771118164,20.719999313354492,141263.0
+2023-12-19,20.760000228881836,21.0,20.6200008392334,20.940000534057617,416253.0
+2023-12-20,20.899999618530273,21.34000015258789,20.8799991607666,20.899999618530273,220226.0
+2023-12-21,20.719999313354492,21.1200008392334,20.520000457763672,20.540000915527344,211504.0
+2023-12-24,20.5,20.799999237060547,20.5,20.65999984741211,205273.0
+2023-12-25,20.65999984741211,20.84000015258789,20.520000457763672,20.6200008392334,36558.0
+2023-12-26,20.600000381469727,21.18000030517578,20.600000381469727,21.18000030517578,214411.0
+2023-12-27,21.18000030517578,21.639999389648438,21.040000915527344,21.139999389648438,447707.0
+2023-12-28,21.139999389648438,21.200000762939453,21.040000915527344,21.040000915527344,400736.0
+2023-12-31,21.0,21.200000762939453,20.719999313354492,20.739999771118164,140984.0
+2024-01-01,20.600000381469727,20.600000381469727,20.200000762939453,20.280000686645508,359526.0
+2024-01-02,20.420000076293945,20.420000076293945,19.979999542236328,20.040000915527344,389401.0
+2024-01-03,20.0,20.059999465942383,19.799999237060547,19.84000015258789,244565.0
+2024-01-04,19.5,19.5,19.100000381469727,19.260000228881836,1224055.0
+2024-01-07,19.239999771118164,19.260000228881836,19.0,19.079999923706055,654185.0
+2024-01-08,19.100000381469727,19.139999389648438,18.780000686645508,18.860000610351562,515951.0
+2024-01-09,18.739999771118164,18.959999084472656,18.700000762939453,18.739999771118164,361751.0
+2024-01-10,18.700000762939453,18.739999771118164,18.559999465942383,18.559999465942383,362799.0
+2024-01-11,18.559999465942383,18.65999984741211,18.399999618530273,18.399999618530273,344371.0
+2024-01-14,18.31999969482422,18.31999969482422,17.860000610351562,17.899999618530273,603383.0
+2024-01-15,17.920000076293945,17.979999542236328,17.700000762939453,17.8799991607666,630902.0
+2024-01-16,17.860000610351562,18.079999923706055,17.68000030517578,17.700000762939453,406681.0
+2024-01-17,17.700000762939453,17.84000015258789,17.139999389648438,17.139999389648438,369702.0
+2024-01-18,17.280000686645508,17.5,17.020000457763672,17.440000534057617,375707.0
+2024-01-21,17.399999618530273,17.6200008392334,17.399999618530273,17.579999923706055,236376.0
+2024-01-22,17.579999923706055,17.579999923706055,17.579999923706055,17.579999923706055,0.0
+2024-01-23,18.15999984741211,18.15999984741211,17.799999237060547,17.899999618530273,221503.0
+2024-01-24,17.899999618530273,18.15999984741211,17.81999969482422,18.15999984741211,158896.0
+2024-01-25,18.200000762939453,18.239999771118164,17.940000534057617,18.18000030517578,143140.0
+2024-01-28,18.239999771118164,18.239999771118164,18.139999389648438,18.219999313354492,61156.0
+2024-01-29,18.18000030517578,18.260000228881836,18.0,18.020000457763672,127453.0
+2024-01-30,18.040000915527344,18.079999923706055,17.579999923706055,17.600000381469727,230147.0
+2024-01-31,17.600000381469727,17.700000762939453,17.420000076293945,17.600000381469727,153261.0
+2024-02-01,17.600000381469727,17.6200008392334,17.299999237060547,17.399999618530273,209438.0
+2024-02-04,17.5,17.5,17.299999237060547,17.299999237060547,139398.0
+2024-02-05,17.479999542236328,17.479999542236328,17.200000762939453,17.239999771118164,317049.0
+2024-02-06,17.31999969482422,17.6200008392334,17.280000686645508,17.600000381469727,637626.0
+2024-02-07,17.600000381469727,17.899999618530273,17.5,17.799999237060547,1321804.0
+2024-02-08,17.600000381469727,17.899999618530273,17.5,17.799999237060547,1321804.0
+2024-02-11,17.719999313354492,17.739999771118164,17.299999237060547,17.399999618530273,331042.0
+2024-02-12,17.479999542236328,17.479999542236328,17.200000762939453,17.239999771118164,345929.0
+2024-02-13,17.479999542236328,17.479999542236328,17.200000762939453,17.3799991607666,204883.0
+2024-02-14,17.3799991607666,17.559999465942383,17.239999771118164,17.399999618530273,1122281.0
+2024-02-15,17.65999984741211,18.100000381469727,17.639999389648438,17.8799991607666,1894535.0
+2024-02-18,18.0,18.040000915527344,17.81999969482422,17.940000534057617,2276829.0
+2024-02-19,18.0,18.440000534057617,17.940000534057617,18.3799991607666,1860845.0
+2024-02-20,18.100000381469727,18.84000015258789,18.100000381469727,18.239999771118164,1359071.0
+2024-02-21,18.299999237060547,18.440000534057617,18.0,18.440000534057617,517786.0
+2024-02-25,18.440000534057617,19.139999389648438,18.399999618530273,19.0,1106201.0
+2024-02-26,18.979999542236328,19.0,18.600000381469727,18.719999313354492,257312.0
+2024-02-27,18.520000457763672,18.8799991607666,18.520000457763672,18.559999465942383,206658.0
+2024-02-28,18.559999465942383,18.84000015258789,18.559999465942383,18.84000015258789,228792.0
+2024-02-29,18.959999084472656,19.100000381469727,18.719999313354492,19.100000381469727,383211.0
+2024-03-03,19.100000381469727,19.459999084472656,18.920000076293945,19.360000610351562,293040.0
+2024-03-04,19.399999618530273,19.65999984741211,19.299999237060547,19.540000915527344,856149.0
+2024-03-05,19.540000915527344,19.540000915527344,19.540000915527344,19.540000915527344,0.0
+2024-03-06,19.31999969482422,19.540000915527344,19.219999313354492,19.399999618530273,241030.0
+2024-03-07,19.260000228881836,19.540000915527344,19.260000228881836,19.299999237060547,112508.0
+2024-03-10,19.219999313354492,19.479999542236328,19.18000030517578,19.479999542236328,150306.0
+2024-03-11,19.239999771118164,19.479999542236328,19.1200008392334,19.299999237060547,231815.0
+2024-03-12,19.3799991607666,19.440000534057617,19.1200008392334,19.420000076293945,155812.0
+2024-03-13,19.3799991607666,19.459999084472656,19.280000686645508,19.420000076293945,93682.0
+2024-03-14,19.239999771118164,19.700000762939453,19.219999313354492,19.700000762939453,386544.0
+2024-03-17,19.700000762939453,19.700000762939453,19.3799991607666,19.559999465942383,158102.0
+2024-03-18,19.559999465942383,19.700000762939453,19.360000610351562,19.6200008392334,109033.0
+2024-03-19,19.579999923706055,20.1200008392334,19.420000076293945,20.079999923706055,575580.0
+2024-03-20,20.139999389648438,20.700000762939453,19.940000534057617,20.34000015258789,749061.0
+2024-03-21,20.34000015258789,20.780000686645508,20.200000762939453,20.600000381469727,351002.0
+2024-03-24,20.299999237060547,20.959999084472656,20.299999237060547,20.739999771118164,158495.0
+2024-03-25,20.739999771118164,20.739999771118164,20.299999237060547,20.579999923706055,243624.0
+2024-03-26,20.299999237060547,20.399999618530273,19.600000381469727,19.780000686645508,459401.0
+2024-03-27,19.760000228881836,20.600000381469727,19.6200008392334,20.5,232930.0
+2024-03-28,20.479999542236328,20.540000915527344,20.100000381469727,20.3799991607666,361166.0
+2024-03-31,20.3799991607666,20.6200008392334,20.0,20.520000457763672,295402.0
+2024-04-01,20.520000457763672,20.700000762939453,20.280000686645508,20.700000762939453,133965.0
+2024-04-02,20.700000762939453,21.15999984741211,20.420000076293945,20.860000610351562,497385.0
+2024-04-03,20.8799991607666,20.959999084472656,20.700000762939453,20.700000762939453,85581.0
+2024-04-04,20.5,20.739999771118164,20.360000610351562,20.420000076293945,100608.0
+2024-04-14,,,,,
+2024-04-15,20.700000762939453,21.0,20.399999618530273,20.940000534057617,99005.0
+2024-04-16,20.940000534057617,20.959999084472656,20.299999237060547,20.31999969482422,135752.0
+2024-04-17,20.239999771118164,20.399999618530273,20.15999984741211,20.360000610351562,104425.0
+2024-04-18,20.239999771118164,20.68000030517578,20.239999771118164,20.600000381469727,131134.0
+2024-04-21,20.520000457763672,20.600000381469727,20.299999237060547,20.31999969482422,90122.0
+2024-04-22,20.31999969482422,20.31999969482422,19.899999618530273,19.920000076293945,300260.0
+2024-04-23,19.920000076293945,20.0,19.780000686645508,19.81999969482422,890550.0
+2024-04-24,19.700000762939453,19.81999969482422,19.3799991607666,19.700000762939453,82045.0
+2024-04-25,19.700000762939453,20.18000030517578,19.639999389648438,19.860000610351562,1162081.0
+2024-04-28,19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0.0
+2024-04-29,19.700000762939453,20.15999984741211,19.68000030517578,20.15999984741211,265658.0
+2024-04-30,20.239999771118164,20.860000610351562,20.18000030517578,20.780000686645508,598499.0
+2024-05-01,20.84000015258789,20.979999542236328,20.260000228881836,20.31999969482422,430248.0
+2024-05-02,20.299999237060547,20.299999237060547,19.979999542236328,20.0,368542.0
+2024-05-05,20.0,20.020000457763672,19.780000686645508,19.8799991607666,118817.0
+2024-05-06,19.899999618530273,19.940000534057617,19.780000686645508,19.899999618530273,221222.0
+2024-05-07,19.84000015258789,19.959999084472656,19.639999389648438,19.700000762939453,153774.0
+2024-05-08,19.700000762939453,20.0,19.540000915527344,19.700000762939453,355047.0
+2024-05-09,19.579999923706055,19.81999969482422,19.579999923706055,19.700000762939453,150461.0
+2024-05-12,19.700000762939453,20.020000457763672,19.5,20.0,371444.0
+2024-05-13,20.200000762939453,20.6200008392334,20.15999984741211,20.34000015258789,875241.0
+2024-05-14,20.34000015258789,20.81999969482422,20.1200008392334,20.280000686645508,512526.0
+2024-05-15,20.239999771118164,20.239999771118164,19.799999237060547,20.079999923706055,178108.0
+2024-05-16,20.100000381469727,20.739999771118164,19.959999084472656,20.579999923706055,331454.0
+2024-05-19,20.579999923706055,20.579999923706055,20.579999923706055,20.579999923706055,0.0
+2024-05-20,20.139999389648438,20.139999389648438,19.84000015258789,19.940000534057617,91349.0
+2024-05-21,19.780000686645508,19.959999084472656,19.6200008392334,19.799999237060547,115622.0
+2024-05-22,19.68000030517578,20.020000457763672,19.68000030517578,19.799999237060547,109758.0
+2024-05-23,19.860000610351562,19.8799991607666,19.579999923706055,19.68000030517578,104047.0
+2024-05-26,19.6200008392334,19.68000030517578,19.059999465942383,19.15999984741211,108085.0
+2024-05-27,19.059999465942383,19.15999984741211,18.8799991607666,18.920000076293945,183007.0
+2024-05-28,18.920000076293945,19.020000457763672,18.799999237060547,18.799999237060547,64867.0
+2024-05-29,18.899999618530273,18.920000076293945,18.68000030517578,18.780000686645508,63176.0
+2024-05-30,18.760000228881836,18.81999969482422,18.31999969482422,18.360000610351562,113767.0
+2024-06-02,18.360000610351562,18.360000610351562,18.360000610351562,18.360000610351562,0.0
+2024-06-03,18.5,18.719999313354492,18.3799991607666,18.700000762939453,138572.0
+2024-06-04,18.719999313354492,18.780000686645508,18.360000610351562,18.399999618530273,197824.0
+2024-06-05,18.399999618530273,18.639999389648438,18.18000030517578,18.399999618530273,345953.0
+2024-06-06,18.219999313354492,18.399999618530273,18.100000381469727,18.15999984741211,235258.0
+2024-06-09,18.18000030517578,18.399999618530273,18.18000030517578,18.3799991607666,106082.0
+2024-06-10,18.399999618530273,18.780000686645508,18.3799991607666,18.639999389648438,174867.0
+2024-06-11,18.639999389648438,18.760000228881836,18.559999465942383,18.6200008392334,122549.0
+2024-06-12,18.700000762939453,18.700000762939453,18.459999084472656,18.600000381469727,72573.0
+2024-06-13,18.600000381469727,18.600000381469727,18.399999618530273,18.600000381469727,168696.0
+2024-06-23,18.600000381469727,18.760000228881836,18.420000076293945,18.559999465942383,63627.0
+2024-06-24,18.5,18.559999465942383,18.399999618530273,18.5,68724.0
+2024-06-25,18.520000457763672,18.6200008392334,18.479999542236328,18.6200008392334,117970.0
+2024-06-26,18.5,19.020000457763672,18.5,18.899999618530273,264456.0
+2024-06-27,18.899999618530273,19.34000015258789,18.8799991607666,19.34000015258789,157522.0
+2024-06-30,19.34000015258789,19.34000015258789,19.34000015258789,19.34000015258789,0.0
+2024-07-01,19.979999542236328,19.979999542236328,19.399999618530273,19.6200008392334,116850.0
+2024-07-02,19.899999618530273,19.899999618530273,19.239999771118164,19.31999969482422,128888.0
+2024-07-03,19.280000686645508,19.600000381469727,19.100000381469727,19.280000686645508,101748.0
+2024-07-04,19.219999313354492,19.479999542236328,19.0,19.399999618530273,36208.0
+2024-07-07,19.399999618530273,19.520000457763672,19.280000686645508,19.459999084472656,45909.0
+2024-07-08,19.700000762939453,19.760000228881836,19.239999771118164,19.399999618530273,80192.0
+2024-07-09,19.18000030517578,19.600000381469727,19.18000030517578,19.520000457763672,73971.0
+2024-07-10,19.520000457763672,19.600000381469727,19.31999969482422,19.31999969482422,24918.0
+2024-07-11,19.31999969482422,19.639999389648438,19.299999237060547,19.639999389648438,30124.0
+2024-07-14,19.700000762939453,19.8799991607666,19.639999389648438,19.84000015258789,98300.0
+2024-07-15,19.579999923706055,19.739999771118164,19.5,19.540000915527344,112036.0
+2024-07-16,19.459999084472656,19.68000030517578,19.3799991607666,19.68000030517578,106800.0
+2024-07-17,19.520000457763672,19.799999237060547,19.479999542236328,19.799999237060547,69011.0
+2024-07-18,19.799999237060547,19.799999237060547,19.600000381469727,19.68000030517578,70335.0
+2024-07-21,19.420000076293945,19.760000228881836,19.420000076293945,19.760000228881836,64048.0
+2024-07-22,19.760000228881836,20.0,19.739999771118164,19.920000076293945,201162.0
+2024-07-23,19.959999084472656,19.959999084472656,19.65999984741211,19.81999969482422,252372.0
+2024-07-24,19.81999969482422,19.920000076293945,19.6200008392334,19.860000610351562,1159240.0
+2024-07-25,19.860000610351562,19.860000610351562,19.65999984741211,19.719999313354492,297636.0
+2024-07-28,19.5,19.719999313354492,19.479999542236328,19.559999465942383,225608.0
+2024-07-29,19.440000534057617,19.5,18.739999771118164,18.84000015258789,347198.0
+2024-07-30,18.700000762939453,18.940000534057617,18.639999389648438,18.700000762939453,137874.0
+2024-07-31,18.719999313354492,18.719999313354492,17.899999618530273,18.0,390985.0
+2024-08-01,18.0,18.399999618530273,17.780000686645508,18.1200008392334,217822.0
+2024-08-04,17.799999237060547,17.959999084472656,17.719999313354492,17.899999618530273,137415.0
+2024-08-05,17.799999237060547,17.81999969482422,16.84000015258789,17.0,476218.0
+2024-08-06,17.040000915527344,17.200000762939453,16.81999969482422,16.959999084472656,365162.0
+2024-08-07,17.0,17.3799991607666,17.0,17.280000686645508,575513.0
+2024-08-08,17.31999969482422,17.399999618530273,16.860000610351562,17.020000457763672,378651.0
+2024-08-11,17.260000228881836,17.600000381469727,17.18000030517578,17.5,332609.0
+2024-08-12,17.540000915527344,17.899999618530273,17.440000534057617,17.700000762939453,225531.0
+2024-08-13,17.940000534057617,17.959999084472656,17.719999313354492,17.81999969482422,336080.0
+2024-08-14,17.1200008392334,17.639999389648438,17.1200008392334,17.600000381469727,304289.0
+2024-08-15,17.68000030517578,17.68000030517578,17.399999618530273,17.520000457763672,194008.0
+2024-08-18,17.540000915527344,17.540000915527344,17.360000610351562,17.440000534057617,148477.0
+2024-08-19,17.440000534057617,17.479999542236328,17.34000015258789,17.440000534057617,425793.0
+2024-08-20,17.459999084472656,17.479999542236328,17.280000686645508,17.360000610351562,260664.0
+2024-08-21,17.3799991607666,17.5,17.299999237060547,17.5,155864.0
+2024-08-22,17.5,17.559999465942383,17.440000534057617,17.440000534057617,87736.0
+2024-08-25,17.440000534057617,17.799999237060547,17.440000534057617,17.799999237060547,122196.0
+2024-08-26,17.799999237060547,18.1200008392334,17.760000228881836,17.8799991607666,195069.0
+2024-08-27,17.959999084472656,18.1200008392334,17.8799991607666,17.940000534057617,282629.0
+2024-08-28,17.959999084472656,18.059999465942383,17.600000381469727,17.6200008392334,197981.0
+2024-08-29,17.639999389648438,17.700000762939453,17.299999237060547,17.299999237060547,404274.0
+2024-09-01,17.31999969482422,17.899999618530273,17.31999969482422,17.860000610351562,227817.0
+2024-09-02,17.860000610351562,17.959999084472656,17.700000762939453,17.780000686645508,149284.0
+2024-09-03,17.84000015258789,18.219999313354492,17.65999984741211,17.739999771118164,487027.0
+2024-09-04,17.739999771118164,17.739999771118164,17.5,17.5,307167.0
+2024-09-05,17.559999465942383,17.559999465942383,17.260000228881836,17.260000228881836,343973.0
+2024-09-08,17.040000915527344,17.479999542236328,17.040000915527344,17.18000030517578,271766.0
+2024-09-09,17.200000762939453,17.440000534057617,17.200000762939453,17.280000686645508,196497.0
+2024-09-10,17.260000228881836,17.360000610351562,17.219999313354492,17.299999237060547,130828.0
+2024-09-11,17.360000610351562,17.360000610351562,17.0,17.0,212824.0
+2024-09-12,17.200000762939453,17.200000762939453,17.020000457763672,17.079999923706055,105933.0
+2024-09-15,17.100000381469727,17.239999771118164,17.079999923706055,17.219999313354492,76846.0
+2024-09-16,17.100000381469727,17.31999969482422,17.100000381469727,17.18000030517578,68318.0
+2024-09-17,17.200000762939453,17.540000915527344,17.100000381469727,17.540000915527344,174465.0
+2024-09-18,17.540000915527344,17.700000762939453,17.299999237060547,17.65999984741211,278903.0
+2024-09-19,17.65999984741211,17.899999618530273,17.540000915527344,17.899999618530273,292850.0
+2024-09-22,17.899999618530273,17.979999542236328,17.799999237060547,17.84000015258789,119088.0
+2024-09-24,17.899999618530273,17.899999618530273,17.700000762939453,17.84000015258789,221037.0
+2024-09-25,17.799999237060547,18.0,17.780000686645508,17.979999542236328,126349.0
+2024-09-26,17.940000534057617,18.299999237060547,17.700000762939453,17.860000610351562,378145.0
+2024-09-29,17.84000015258789,17.860000610351562,17.700000762939453,17.780000686645508,296806.0
+2024-09-30,17.719999313354492,17.780000686645508,17.639999389648438,17.700000762939453,298870.0
+2024-10-01,17.700000762939453,17.760000228881836,17.639999389648438,17.65999984741211,182513.0
+2024-10-02,17.65999984741211,17.65999984741211,17.65999984741211,17.65999984741211,0.0
+2024-10-03,17.219999313354492,17.399999618530273,17.079999923706055,17.15999984741211,191208.0
+2024-10-06,17.18000030517578,17.219999313354492,16.959999084472656,16.979999542236328,140379.0
+2024-10-07,17.100000381469727,17.459999084472656,16.959999084472656,17.280000686645508,318185.0
+2024-10-08,17.5,17.5,17.18000030517578,17.440000534057617,244674.0
+2024-10-09,17.440000534057617,17.600000381469727,17.0,17.15999984741211,358299.0
+2024-10-10,17.200000762939453,17.360000610351562,17.0,17.18000030517578,305873.0
+2024-10-13,17.18000030517578,17.3799991607666,17.18000030517578,17.31999969482422,193612.0
+2024-10-14,17.360000610351562,17.540000915527344,17.260000228881836,17.540000915527344,293142.0
+2024-10-15,17.5,17.559999465942383,17.34000015258789,17.520000457763672,198863.0
+2024-10-16,17.559999465942383,18.5,17.459999084472656,18.399999618530273,1127195.0
+2024-10-17,18.559999465942383,18.65999984741211,18.139999389648438,18.18000030517578,599767.0
+2024-10-20,18.18000030517578,18.299999237060547,18.040000915527344,18.219999313354492,95348.0
+2024-10-21,18.040000915527344,18.31999969482422,18.040000915527344,18.31999969482422,104382.0
+2024-10-22,18.299999237060547,18.360000610351562,18.079999923706055,18.15999984741211,114103.0
+2024-10-23,18.260000228881836,18.260000228881836,18.020000457763672,18.18000030517578,109537.0
+2024-10-24,18.079999923706055,18.15999984741211,17.959999084472656,18.040000915527344,103029.0
+2024-10-27,18.399999618530273,18.399999618530273,17.6200008392334,17.739999771118164,868136.0
+2024-10-28,17.780000686645508,17.799999237060547,17.520000457763672,17.559999465942383,292315.0
+2024-10-29,17.579999923706055,17.68000030517578,17.520000457763672,17.540000915527344,183563.0
+2024-10-30,17.579999923706055,17.579999923706055,17.239999771118164,17.399999618530273,373897.0
+2024-10-31,17.299999237060547,17.6200008392334,17.299999237060547,17.579999923706055,424896.0
+2024-11-03,17.399999618530273,17.5,17.31999969482422,17.399999618530273,195315.0
+2024-11-04,17.0,17.219999313354492,17.0,17.100000381469727,304498.0
+2024-11-05,17.399999618530273,17.399999618530273,17.059999465942383,17.299999237060547,414519.0
+2024-11-06,17.459999084472656,17.600000381469727,17.299999237060547,17.520000457763672,443718.0
+2024-11-07,17.540000915527344,17.84000015258789,17.5,17.799999237060547,469986.0
+2024-11-10,17.84000015258789,18.18000030517578,17.739999771118164,18.139999389648438,396548.0
+2024-11-11,18.139999389648438,18.139999389648438,17.540000915527344,17.65999984741211,461642.0
+2024-11-12,17.81999969482422,18.100000381469727,17.81999969482422,18.0,634938.0
+2024-11-13,18.100000381469727,18.100000381469727,17.719999313354492,17.799999237060547,233588.0
+2024-11-14,17.81999969482422,17.920000076293945,17.760000228881836,17.760000228881836,461045.0
+2024-11-17,17.760000228881836,17.760000228881836,17.760000228881836,17.760000228881836,0.0
+2024-11-18,17.799999237060547,17.860000610351562,17.68000030517578,17.81999969482422,182753.0
+2024-11-19,17.799999237060547,17.899999618530273,17.65999984741211,17.799999237060547,228324.0
+2024-11-20,17.799999237060547,17.799999237060547,17.479999542236328,17.600000381469727,274110.0
+2024-11-21,17.600000381469727,17.760000228881836,17.540000915527344,17.639999389648438,216365.0
+2024-11-24,17.639999389648438,17.780000686645508,17.540000915527344,17.719999313354492,417098.0
+2024-11-25,17.739999771118164,18.280000686645508,17.700000762939453,18.1200008392334,631287.0
+2024-11-26,18.139999389648438,18.299999237060547,18.020000457763672,18.15999984741211,293795.0
+2024-11-27,18.0,18.200000762939453,17.81999969482422,18.0,282223.0
+2024-11-28,17.959999084472656,17.959999084472656,17.68000030517578,17.68000030517578,488396.0
+2024-12-01,17.959999084472656,17.959999084472656,17.68000030517578,17.68000030517578,488396.0
+2024-12-02,17.719999313354492,17.81999969482422,17.700000762939453,17.739999771118164,415162.0
+2024-12-03,17.81999969482422,17.84000015258789,17.559999465942383,17.700000762939453,173063.0
+2024-12-04,17.6200008392334,17.799999237060547,17.6200008392334,17.6200008392334,265541.0
+2024-12-05,17.760000228881836,17.84000015258789,17.6200008392334,17.81999969482422,280441.0
+2024-12-08,17.799999237060547,18.100000381469727,17.700000762939453,18.100000381469727,167105.0
+2024-12-09,18.100000381469727,18.239999771118164,18.059999465942383,18.139999389648438,198350.0
+2024-12-10,18.239999771118164,18.719999313354492,18.18000030517578,18.540000915527344,505097.0
+2024-12-11,18.34000015258789,18.520000457763672,18.34000015258789,18.399999618530273,78027.0
+2024-12-12,18.459999084472656,18.600000381469727,18.3799991607666,18.5,164238.0
+2024-12-15,18.5,18.540000915527344,18.399999618530273,18.459999084472656,170396.0
+2024-12-16,18.440000534057617,18.579999923706055,18.360000610351562,18.559999465942383,91497.0
+2024-12-17,18.440000534057617,18.6200008392334,18.34000015258789,18.559999465942383,197803.0
+2024-12-18,18.440000534057617,18.600000381469727,18.3799991607666,18.579999923706055,72985.0
+2024-12-19,18.600000381469727,18.6200008392334,18.020000457763672,18.459999084472656,214274.0
+2024-12-22,18.239999771118164,18.559999465942383,18.239999771118164,18.399999618530273,114164.0
+2024-12-23,18.1200008392334,18.3799991607666,18.1200008392334,18.31999969482422,83357.0
+2024-12-24,18.3799991607666,18.3799991607666,18.079999923706055,18.18000030517578,35463.0
+2024-12-25,18.079999923706055,18.280000686645508,18.0,18.280000686645508,71612.0
+2024-12-26,18.18000030517578,18.280000686645508,18.1200008392334,18.18000030517578,29695.0
+2024-12-29,18.079999923706055,18.219999313354492,17.979999542236328,18.079999923706055,332466.0
+2024-12-30,18.079999923706055,18.1200008392334,18.0,18.100000381469727,68464.0
+2024-12-31,18.100000381469727,18.219999313354492,18.040000915527344,18.200000762939453,163911.0
+2025-01-01,18.059999465942383,18.139999389648438,18.020000457763672,18.100000381469727,111777.0
+2025-01-02,18.040000915527344,18.040000915527344,17.459999084472656,17.639999389648438,362851.0
+2025-01-05,17.639999389648438,17.780000686645508,17.639999389648438,17.700000762939453,223614.0
+2025-01-06,17.700000762939453,17.920000076293945,17.559999465942383,17.739999771118164,174893.0
+2025-01-07,17.65999984741211,17.780000686645508,17.440000534057617,17.700000762939453,523903.0
+2025-01-08,17.600000381469727,17.8799991607666,17.600000381469727,17.799999237060547,174216.0
+2025-01-09,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0
+2025-01-12,17.8799991607666,18.280000686645508,17.84000015258789,18.280000686645508,190941.0
+2025-01-13,18.280000686645508,18.459999084472656,18.219999313354492,18.420000076293945,310788.0
+2025-01-14,18.440000534057617,18.600000381469727,18.440000534057617,18.579999923706055,280938.0
+2025-01-15,18.540000915527344,18.739999771118164,18.540000915527344,18.700000762939453,199397.0
+2025-01-16,18.760000228881836,19.0,18.760000228881836,18.780000686645508,549552.0
+2025-01-19,18.799999237060547,19.100000381469727,18.799999237060547,19.0,162302.0
+2025-01-20,19.079999923706055,19.520000457763672,18.979999542236328,19.399999618530273,411159.0
+2025-01-21,19.260000228881836,20.100000381469727,19.260000228881836,19.899999618530273,633699.0
+2025-01-22,19.600000381469727,20.100000381469727,19.600000381469727,20.0,399844.0
+2025-01-23,20.0,20.059999465942383,19.739999771118164,19.940000534057617,1004624.0
+2025-01-26,19.940000534057617,20.1200008392334,19.8799991607666,20.079999923706055,133410.0
+2025-01-27,20.079999923706055,20.920000076293945,19.979999542236328,20.920000076293945,551160.0
+2025-01-28,20.899999618530273,20.899999618530273,20.600000381469727,20.780000686645508,158991.0
+2025-01-29,20.65999984741211,20.979999542236328,20.600000381469727,20.8799991607666,451315.0
+2025-01-30,20.799999237060547,20.940000534057617,20.68000030517578,20.68000030517578,154646.0
+2025-02-02,20.600000381469727,20.600000381469727,20.219999313354492,20.420000076293945,108925.0
+2025-02-03,20.260000228881836,20.600000381469727,20.200000762939453,20.600000381469727,134233.0
+2025-02-04,20.600000381469727,20.959999084472656,20.559999465942383,20.81999969482422,190882.0
+2025-02-05,20.959999084472656,21.15999984741211,20.81999969482422,20.940000534057617,350924.0
+2025-02-06,20.8799991607666,20.8799991607666,20.6200008392334,20.760000228881836,150156.0
+2025-02-09,20.700000762939453,20.760000228881836,20.68000030517578,20.700000762939453,35632.0
+2025-02-10,20.600000381469727,20.700000762939453,20.139999389648438,20.139999389648438,121341.0
+2025-02-11,20.100000381469727,20.440000534057617,20.100000381469727,20.299999237060547,291732.0
+2025-02-12,20.299999237060547,20.299999237060547,20.020000457763672,20.1200008392334,91393.0
+2025-02-13,20.15999984741211,20.3799991607666,20.1200008392334,20.139999389648438,86900.0
+2025-02-16,20.139999389648438,20.280000686645508,20.100000381469727,20.239999771118164,37313.0
+2025-02-17,20.31999969482422,20.31999969482422,20.040000915527344,20.15999984741211,69005.0
+2025-02-18,20.139999389648438,20.139999389648438,19.760000228881836,19.8799991607666,118866.0
+2025-02-19,19.8799991607666,19.8799991607666,19.8799991607666,19.8799991607666,0.0
+2025-02-20,19.600000381469727,19.719999313354492,19.420000076293945,19.700000762939453,57802.0
+2025-02-24,19.700000762939453,19.84000015258789,19.559999465942383,19.739999771118164,47852.0
+2025-02-25,19.68000030517578,19.68000030517578,19.399999618530273,19.520000457763672,57504.0
+2025-02-26,19.68000030517578,19.68000030517578,19.1200008392334,19.360000610351562,66460.0
+2025-02-27,19.360000610351562,19.540000915527344,19.0,19.3799991607666,145107.0
+2025-03-02,19.65999984741211,19.65999984741211,18.959999084472656,19.520000457763672,59386.0
+2025-03-03,19.239999771118164,19.68000030517578,19.18000030517578,19.68000030517578,178988.0
+2025-03-04,19.68000030517578,19.81999969482422,19.3799991607666,19.799999237060547,166974.0
+2025-03-05,19.899999618530273,20.760000228881836,19.899999618530273,20.540000915527344,439535.0
+2025-03-06,20.540000915527344,20.68000030517578,20.299999237060547,20.360000610351562,277126.0
+2025-03-09,20.399999618530273,20.479999542236328,19.600000381469727,20.079999923706055,117416.0
+2025-03-10,19.920000076293945,19.979999542236328,19.639999389648438,19.639999389648438,91474.0
+2025-03-11,19.5,19.5,19.020000457763672,19.1200008392334,90717.0
+2025-03-12,19.1200008392334,19.280000686645508,18.8799991607666,19.020000457763672,94075.0
+2025-03-13,19.0,19.020000457763672,18.420000076293945,18.979999542236328,322822.0
+2025-03-16,19.0,19.420000076293945,18.8799991607666,19.420000076293945,74003.0
+2025-03-17,19.399999618530273,20.15999984741211,19.239999771118164,19.920000076293945,187704.0
+2025-03-18,19.799999237060547,20.540000915527344,19.799999237060547,20.260000228881836,335723.0
+2025-03-19,20.360000610351562,20.540000915527344,20.139999389648438,20.540000915527344,284437.0
+2025-03-20,20.540000915527344,20.540000915527344,20.540000915527344,20.540000915527344,0.0
+2025-03-23,20.979999542236328,21.299999237060547,20.559999465942383,20.959999084472656,205880.0
+2025-03-24,21.0,21.0,20.0,20.799999237060547,166293.0
+2025-03-25,20.799999237060547,21.0,20.239999771118164,20.520000457763672,199217.0
+2025-03-26,20.520000457763672,21.0,20.520000457763672,20.860000610351562,87100.0
+2025-03-27,20.860000610351562,21.15999984741211,20.799999237060547,21.0,210129.0
+2025-04-03,21.0,21.8799991607666,20.780000686645508,21.84000015258789,571817.0
+2025-04-06,20.0,20.81999969482422,19.899999618530273,20.459999084472656,383821.0
+2025-04-07,20.0,20.920000076293945,19.5,20.700000762939453,632993.0
+2025-04-08,20.700000762939453,21.1200008392334,20.299999237060547,20.299999237060547,304989.0
+2025-04-09,20.399999618530273,21.139999389648438,20.200000762939453,20.600000381469727,553531.0
+2025-04-10,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0
+2025-04-13,20.739999771118164,21.239999771118164,20.540000915527344,20.799999237060547,378507.0
+2025-04-14,20.920000076293945,21.18000030517578,20.700000762939453,20.899999618530273,279390.0
+2025-04-15,20.899999618530273,21.399999618530273,20.719999313354492,21.059999465942383,775542.0
+2025-04-16,21.15999984741211,21.15999984741211,20.0,20.100000381469727,661815.0
+2025-04-17,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2025-04-20,20.020000457763672,20.139999389648438,19.920000076293945,20.040000915527344,161537.0
+2025-04-21,20.0,20.0,19.739999771118164,19.81999969482422,82478.0
+2025-04-22,19.780000686645508,19.979999542236328,19.760000228881836,19.979999542236328,131855.0
+2025-04-23,19.979999542236328,20.899999618530273,19.940000534057617,20.559999465942383,1169468.0
+2025-04-24,20.799999237060547,20.81999969482422,20.440000534057617,20.799999237060547,163652.0
+2025-04-27,20.540000915527344,20.899999618530273,20.31999969482422,20.540000915527344,90387.0
+2025-04-28,20.479999542236328,20.540000915527344,20.299999237060547,20.399999618530273,84167.0
+2025-04-29,20.399999618530273,20.84000015258789,20.360000610351562,20.639999389648438,177538.0
+2025-04-30,20.6200008392334,20.6200008392334,20.100000381469727,20.299999237060547,368381.0
+2025-05-01,20.200000762939453,20.5,20.139999389648438,20.200000762939453,210755.0
+2025-05-04,20.100000381469727,20.219999313354492,20.040000915527344,20.100000381469727,70155.0
+2025-05-05,20.1200008392334,20.1200008392334,19.799999237060547,19.899999618530273,198771.0
+2025-05-06,19.780000686645508,19.899999618530273,19.420000076293945,19.700000762939453,327436.0
+2025-05-07,19.520000457763672,19.6200008392334,19.299999237060547,19.3799991607666,137274.0
+2025-05-08,19.3799991607666,19.399999618530273,19.200000762939453,19.399999618530273,131285.0
+2025-05-11,19.420000076293945,19.459999084472656,19.15999984741211,19.200000762939453,59854.0
+2025-05-12,19.299999237060547,19.479999542236328,19.079999923706055,19.399999618530273,283534.0
+2025-05-13,19.5,19.579999923706055,19.34000015258789,19.479999542236328,134644.0
+2025-05-14,19.600000381469727,19.600000381469727,19.360000610351562,19.399999618530273,56877.0
+2025-05-15,19.3799991607666,19.3799991607666,19.100000381469727,19.239999771118164,177109.0
+2025-05-18,19.239999771118164,19.239999771118164,19.239999771118164,19.239999771118164,0.0
+2025-05-19,19.040000915527344,19.18000030517578,18.579999923706055,18.799999237060547,235089.0
+2025-05-20,18.799999237060547,18.799999237060547,18.5,18.639999389648438,318803.0
+2025-05-21,18.6200008392334,18.639999389648438,18.540000915527344,18.6200008392334,85133.0
+2025-05-22,18.239999771118164,18.440000534057617,18.1200008392334,18.399999618530273,285427.0
+2025-05-25,18.31999969482422,18.360000610351562,17.700000762939453,17.780000686645508,202045.0
+2025-05-26,17.81999969482422,17.81999969482422,17.15999984741211,17.540000915527344,304696.0
+2025-05-27,17.579999923706055,17.739999771118164,17.399999618530273,17.719999313354492,285948.0
+2025-05-28,17.719999313354492,17.81999969482422,17.399999618530273,17.719999313354492,200475.0
+2025-05-29,17.739999771118164,18.100000381469727,17.559999465942383,18.079999923706055,241778.0
+2025-06-01,17.780000686645508,17.979999542236328,17.600000381469727,17.979999542236328,114352.0
+2025-06-02,17.920000076293945,17.940000534057617,17.700000762939453,17.799999237060547,79050.0
+2025-06-03,17.780000686645508,17.959999084472656,17.719999313354492,17.719999313354492,47097.0
+2025-06-04,17.719999313354492,17.920000076293945,17.719999313354492,17.920000076293945,144307.0
+2025-06-11,17.920000076293945,17.959999084472656,17.479999542236328,17.479999542236328,432275.0
+2025-06-12,17.440000534057617,17.440000534057617,16.920000076293945,17.100000381469727,376868.0
+2025-06-15,16.239999771118164,16.979999542236328,16.239999771118164,16.600000381469727,148202.0
+2025-06-16,16.520000457763672,17.0,16.520000457763672,16.8799991607666,205471.0
+2025-06-17,16.799999237060547,16.959999084472656,16.420000076293945,16.600000381469727,172576.0
+2025-06-18,16.600000381469727,16.639999389648438,16.200000762939453,16.280000686645508,349635.0
+2025-06-19,16.299999237060547,16.299999237060547,15.859999656677246,16.15999984741211,258633.0
+2025-06-22,16.139999389648438,16.399999618530273,16.059999465942383,16.15999984741211,85540.0
+2025-06-23,16.059999465942383,16.399999618530273,15.920000076293945,16.299999237060547,448737.0
+2025-06-24,16.799999237060547,16.799999237060547,16.440000534057617,16.579999923706055,805198.0
+2025-06-25,16.8799991607666,16.899999618530273,16.600000381469727,16.84000015258789,297094.0
+2025-06-26,16.739999771118164,17.219999313354492,16.739999771118164,17.200000762939453,262003.0
+2025-06-29,17.260000228881836,17.5,17.239999771118164,17.5,99420.0
+2025-06-30,17.5,17.549999237060547,17.260000228881836,17.399999618530273,235424.0
+2025-07-01,17.399999618530273,17.579999923706055,17.3799991607666,17.510000228881836,124456.0
+2025-07-02,17.229999542236328,17.510000228881836,17.229999542236328,17.309999465942383,149456.0
+2025-07-03,17.229999542236328,17.6299991607666,17.229999542236328,17.5,175736.0
+2025-07-06,17.600000381469727,17.700000762939453,17.479999542236328,17.649999618530273,109162.0
+2025-07-07,17.600000381469727,17.889999389648438,17.5,17.549999237060547,323733.0
+2025-07-08,17.549999237060547,17.81999969482422,17.469999313354492,17.520000457763672,233263.0
+2025-07-09,17.489999771118164,17.56999969482422,17.389999389648438,17.520000457763672,140395.0
+2025-07-10,17.440000534057617,17.610000610351562,17.420000076293945,17.59000015258789,201276.0
+2025-07-13,17.59000015258789,17.65999984741211,17.5,17.6299991607666,121768.0
+2025-07-14,17.6299991607666,17.649999618530273,17.09000015258789,17.149999618530273,370975.0
+2025-07-15,17.1200008392334,17.149999618530273,16.700000762939453,16.760000228881836,363421.0
+2025-07-16,16.700000762939453,16.739999771118164,16.3799991607666,16.399999618530273,201945.0
+2025-07-17,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0
+2025-07-20,16.299999237060547,16.5,16.100000381469727,16.100000381469727,271193.0
+2025-07-21,16.100000381469727,16.700000762939453,15.930000305175781,16.700000762939453,361769.0
+2025-07-22,16.700000762939453,16.700000762939453,16.190000534057617,16.34000015258789,141236.0
+2025-07-23,16.389999389648438,16.709999084472656,16.190000534057617,16.700000762939453,239603.0
+2025-07-24,16.65999984741211,17.0,16.649999618530273,16.969999313354492,223527.0
+2025-07-27,16.969999313354492,17.010000228881836,16.65999984741211,16.739999771118164,115420.0
+2025-07-28,16.770000457763672,16.770000457763672,16.459999084472656,16.559999465942383,234680.0
+2025-07-29,16.920000076293945,16.950000762939453,16.6200008392334,16.75,516528.0
+2025-07-30,16.860000610351562,17.040000915527344,16.649999618530273,16.65999984741211,587914.0
+2025-07-31,16.65999984741211,17.0,16.579999923706055,16.719999313354492,499766.0
+2025-08-03,16.700000762939453,17.09000015258789,16.6299991607666,17.0,469362.0
+2025-08-04,17.09000015258789,17.280000686645508,16.739999771118164,17.280000686645508,921933.0
+2025-08-05,17.420000076293945,17.43000030517578,16.520000457763672,16.549999237060547,858030.0
+2025-08-06,16.610000610351562,16.6200008392334,16.399999618530273,16.489999771118164,244637.0
+2025-08-07,16.489999771118164,16.549999237060547,16.31999969482422,16.5,264627.0
+2025-08-10,16.5,16.540000915527344,16.280000686645508,16.34000015258789,136241.0
+2025-08-11,16.34000015258789,16.5,16.049999237060547,16.149999618530273,214205.0
+2025-08-12,16.200000762939453,16.329999923706055,16.059999465942383,16.149999618530273,312728.0
+2025-08-13,16.15999984741211,16.229999542236328,16.079999923706055,16.09000015258789,108257.0
+2025-08-14,16.09000015258789,16.190000534057617,16.010000228881836,16.110000610351562,206245.0
+2025-08-17,16.110000610351562,16.350000381469727,16.110000610351562,16.260000228881836,99321.0
+2025-08-18,16.239999771118164,16.3700008392334,16.190000534057617,16.360000610351562,207560.0
+2025-08-19,16.360000610351562,16.3799991607666,16.260000228881836,16.260000228881836,174413.0
+2025-08-20,16.25,16.25,16.1299991607666,16.170000076293945,138591.0
+2025-08-21,16.200000762939453,16.25,16.149999618530273,16.239999771118164,91837.0
+2025-08-24,16.270000457763672,16.479999542236328,16.25,16.3700008392334,266007.0
+2025-08-25,16.34000015258789,16.489999771118164,16.110000610351562,16.139999389648438,330684.0
+2025-08-26,16.170000076293945,16.309999465942383,16.110000610351562,16.309999465942383,224768.0
+2025-08-27,16.309999465942383,16.399999618530273,16.260000228881836,16.270000457763672,89860.0
+2025-08-28,16.270000457763672,16.299999237060547,16.200000762939453,16.209999084472656,123578.0
+2025-08-31,16.200000762939453,16.260000228881836,16.1299991607666,16.200000762939453,54282.0
+2025-09-01,16.200000762939453,16.200000762939453,15.850000381469727,15.90999984741211,227023.0
+2025-09-02,15.850000381469727,16.0,15.579999923706055,15.800000190734863,282781.0
+2025-09-03,15.880000114440918,15.90999984741211,15.800000190734863,15.899999618530273,92005.0
+2025-09-04,15.850000381469727,15.930000305175781,15.600000381469727,15.899999618530273,222556.0