diff --git "a/data/4061.csv" "b/data/4061.csv"
new file mode 100644--- /dev/null
+++ "b/data/4061.csv"
@@ -0,0 +1,3931 @@
+date,open,high,low,close,volume
+2010-03-03,33.309696197509766,33.309696197509766,32.38442611694336,32.516605377197266,478395.0
+2010-03-04,32.516605377197266,32.516605377197266,32.516605377197266,32.516605377197266,0.0
+2010-03-07,32.38442611694336,32.38442611694336,32.12006378173828,32.25224304199219,225050.0
+2010-03-08,32.38442611694336,32.38442611694336,31.72351837158203,32.12006378173828,386766.0
+2010-03-09,32.25224304199219,32.780967712402344,31.98788070678711,32.38442611694336,481410.0
+2010-03-10,32.516605377197266,32.516605377197266,32.25224304199219,32.25224304199219,249102.0
+2010-03-11,32.38442611694336,33.177513122558594,32.38442611694336,32.64878845214844,830319.0
+2010-03-14,32.780967712402344,32.913150787353516,32.516605377197266,32.64878845214844,267155.0
+2010-03-15,32.64878845214844,32.64878845214844,32.38442611694336,32.38442611694336,174553.0
+2010-03-16,32.516605377197266,32.780967712402344,32.38442611694336,32.38442611694336,271460.0
+2010-03-17,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0
+2010-03-18,32.38442611694336,32.516605377197266,32.25224304199219,32.25224304199219,141347.0
+2010-03-21,32.38442611694336,32.38442611694336,31.98788070678711,32.12006378173828,171170.0
+2010-03-22,32.25224304199219,32.38442611694336,31.98788070678711,32.12006378173828,166489.0
+2010-03-23,32.12006378173828,32.25224304199219,31.98788070678711,32.12006378173828,193100.0
+2010-03-24,32.12006378173828,32.25224304199219,31.72351837158203,32.25224304199219,211595.0
+2010-03-25,32.12006378173828,32.516605377197266,32.12006378173828,32.12006378173828,406479.0
+2010-03-28,32.38442611694336,32.516605377197266,32.12006378173828,32.12006378173828,231547.0
+2010-03-29,32.12006378173828,32.12006378173828,32.12006378173828,32.12006378173828,0.0
+2010-03-30,32.12006378173828,32.12006378173828,32.12006378173828,32.12006378173828,0.0
+2010-03-31,32.12006378173828,32.25224304199219,31.85569953918457,31.98788070678711,167627.0
+2010-04-01,31.98788070678711,31.98788070678711,31.72351837158203,31.72351837158203,166093.0
+2010-04-04,31.72351837158203,31.72351837158203,31.72351837158203,31.72351837158203,0.0
+2010-04-05,31.72351837158203,31.72351837158203,31.72351837158203,31.72351837158203,0.0
+2010-04-06,30.53388786315918,30.53388786315918,30.26952362060547,30.53388786315918,178052.0
+2010-04-07,30.401704788208008,30.798248291015625,30.13734245300293,30.401704788208008,316835.0
+2010-04-08,30.401704788208008,31.98788070678711,30.401704788208008,31.062612533569336,794247.0
+2010-04-11,31.459156036376953,31.459156036376953,30.930431365966797,31.062612533569336,189493.0
+2010-04-12,30.930431365966797,31.062612533569336,30.666067123413086,30.798248291015625,179454.0
+2010-04-13,30.798248291015625,30.798248291015625,30.401704788208008,30.53388786315918,204145.0
+2010-04-14,30.401704788208008,31.194793701171875,30.26952362060547,31.194793701171875,397588.0
+2010-04-15,31.062612533569336,31.062612533569336,30.53388786315918,30.798248291015625,157338.0
+2010-04-18,30.930431365966797,30.930431365966797,30.26952362060547,30.53388786315918,116466.0
+2010-04-19,30.401704788208008,30.53388786315918,30.13734245300293,30.401704788208008,187848.0
+2010-04-20,30.13734245300293,30.53388786315918,30.13734245300293,30.26952362060547,134659.0
+2010-04-21,30.53388786315918,31.326974868774414,29.740798950195312,29.740798950195312,607869.0
+2010-04-22,30.13734245300293,30.13734245300293,29.079891204833984,30.00516128540039,547524.0
+2010-04-25,30.00516128540039,30.00516128540039,30.00516128540039,30.00516128540039,0.0
+2010-04-26,30.00516128540039,30.00516128540039,30.00516128540039,30.00516128540039,0.0
+2010-04-27,30.401704788208008,30.666067123413086,30.26952362060547,30.26952362060547,326008.0
+2010-04-28,30.401704788208008,30.53388786315918,30.26952362060547,30.26952362060547,160130.0
+2010-04-29,29.608617782592773,30.666067123413086,29.344255447387695,30.13734245300293,501736.0
+2010-05-02,30.13734245300293,30.13734245300293,30.13734245300293,30.13734245300293,0.0
+2010-05-03,30.401704788208008,30.401704788208008,29.87298011779785,30.00516128540039,248520.0
+2010-05-04,30.13734245300293,30.26952362060547,29.740798950195312,29.740798950195312,157578.0
+2010-05-05,29.87298011779785,30.00516128540039,28.815528869628906,29.079891204833984,569636.0
+2010-05-06,28.551166534423828,28.815528869628906,28.28680419921875,28.551166534423828,319122.0
+2010-05-09,28.551166534423828,28.551166534423828,28.551166534423828,28.551166534423828,0.0
+2010-05-10,26.70062828063965,27.758079528808594,26.70062828063965,27.361534118652344,417617.0
+2010-05-11,28.022441864013672,28.022441864013672,27.493715286254883,27.758079528808594,458012.0
+2010-05-12,27.625898361206055,27.625898361206055,26.964990615844727,27.097171783447266,299783.0
+2010-05-13,27.361534118652344,27.625898361206055,26.56844711303711,26.56844711303711,234677.0
+2010-05-16,25.90753936767578,25.960412979125977,25.378814697265625,25.643178939819336,249074.0
+2010-05-17,25.6960506439209,26.01328468322754,25.59030532836914,26.01328468322754,233495.0
+2010-05-18,25.90753936767578,25.90753936767578,25.378814697265625,25.6960506439209,310486.0
+2010-05-19,25.6960506439209,25.85466766357422,25.6960506439209,25.6960506439209,165872.0
+2010-05-20,25.484560012817383,25.484560012817383,24.32136344909668,24.32136344909668,475867.0
+2010-05-23,24.0570011138916,24.16274642944336,23.792638778686523,24.109874725341797,252076.0
+2010-05-24,24.427108764648438,26.171903610229492,24.268491744995117,25.484560012817383,938455.0
+2010-05-25,25.6960506439209,26.066158294677734,24.215618133544922,24.32136344909668,758340.0
+2010-05-26,24.32136344909668,24.32136344909668,24.32136344909668,24.32136344909668,0.0
+2010-05-27,22.735187530517578,23.792638778686523,22.206462860107422,22.682315826416016,796271.0
+2010-05-30,22.682315826416016,22.682315826416016,22.682315826416016,22.682315826416016,0.0
+2010-05-31,22.682315826416016,22.682315826416016,22.682315826416016,22.682315826416016,0.0
+2010-06-01,23.686893463134766,24.427108764648438,23.634021759033203,24.00412940979004,676511.0
+2010-06-02,23.792638778686523,24.374237060546875,23.263914108276367,23.475404739379883,820552.0
+2010-06-03,23.369659423828125,23.739765167236328,23.263914108276367,23.31678581237793,410037.0
+2010-06-06,22.735187530517578,23.528276443481445,22.206462860107422,23.105295181274414,863179.0
+2010-06-07,23.263914108276367,24.0570011138916,23.211040496826172,23.31678581237793,973543.0
+2010-06-08,23.15816879272461,23.475404739379883,23.05242347717285,23.15816879272461,460641.0
+2010-06-09,23.263914108276367,23.263914108276367,23.105295181274414,23.105295181274414,171079.0
+2010-06-10,23.369659423828125,23.686893463134766,23.211040496826172,23.211040496826172,375820.0
+2010-06-13,23.528276443481445,23.792638778686523,23.475404739379883,23.581148147583008,315437.0
+2010-06-14,23.634021759033203,23.634021759033203,23.263914108276367,23.369659423828125,177305.0
+2010-06-15,23.369659423828125,23.89838409423828,23.263914108276367,23.686893463134766,462864.0
+2010-06-16,23.792638778686523,24.109874725341797,23.528276443481445,23.528276443481445,629688.0
+2010-06-17,23.739765167236328,23.792638778686523,23.475404739379883,23.475404739379883,268086.0
+2010-06-20,23.581148147583008,23.792638778686523,23.31678581237793,23.369659423828125,494763.0
+2010-06-21,23.263914108276367,23.528276443481445,23.263914108276367,23.369659423828125,205880.0
+2010-06-22,23.422531127929688,23.686893463134766,23.369659423828125,23.422531127929688,294218.0
+2010-06-23,23.369659423828125,23.369659423828125,23.105295181274414,23.211040496826172,208492.0
+2010-06-24,23.05242347717285,23.105295181274414,22.840932846069336,22.99955177307129,166088.0
+2010-06-27,22.99955177307129,22.99955177307129,22.99955177307129,22.99955177307129,0.0
+2010-06-28,22.99955177307129,22.99955177307129,22.99955177307129,22.99955177307129,0.0
+2010-06-29,22.99955177307129,22.99955177307129,22.99955177307129,22.99955177307129,0.0
+2010-06-30,22.840932846069336,22.946678161621094,22.206462860107422,22.206462860107422,230953.0
+2010-07-01,21.783483505249023,22.206462860107422,21.783483505249023,21.783483505249023,165560.0
+2010-07-04,21.730609893798828,21.730609893798828,21.254756927490234,21.46624755859375,101213.0
+2010-07-05,21.677738189697266,21.942100524902344,21.46624755859375,21.571992874145508,251423.0
+2010-07-06,21.62486457824707,21.62486457824707,21.149011611938477,21.519119262695312,155903.0
+2010-07-07,21.519119262695312,21.677738189697266,21.413375854492188,21.62486457824707,100288.0
+2010-07-08,21.571992874145508,21.62486457824707,21.413375854492188,21.413375854492188,119156.0
+2010-07-11,21.730609893798828,22.206462860107422,21.62486457824707,22.206462860107422,185149.0
+2010-07-12,22.206462860107422,22.576570510864258,21.994972229003906,22.576570510864258,437083.0
+2010-07-13,22.576570510864258,23.369659423828125,22.4708251953125,22.946678161621094,692998.0
+2010-07-14,22.946678161621094,22.946678161621094,22.946678161621094,22.946678161621094,0.0
+2010-07-15,22.735187530517578,22.735187530517578,21.994972229003906,21.994972229003906,222295.0
+2010-07-18,21.942100524902344,22.946678161621094,21.942100524902344,22.153589248657227,619656.0
+2010-07-19,22.206462860107422,22.206462860107422,21.677738189697266,21.677738189697266,206443.0
+2010-07-20,21.519119262695312,21.677738189697266,21.413375854492188,21.571992874145508,162808.0
+2010-07-21,21.677738189697266,21.677738189697266,20.673160552978516,20.990394592285156,188396.0
+2010-07-22,20.990394592285156,20.990394592285156,20.30305290222168,20.514541625976562,151309.0
+2010-07-25,21.04326629638672,21.46624755859375,20.778905868530273,21.149011611938477,275908.0
+2010-07-26,21.201885223388672,21.201885223388672,20.937522888183594,20.990394592285156,168108.0
+2010-07-27,21.04326629638672,21.149011611938477,20.990394592285156,20.990394592285156,215176.0
+2010-07-28,21.096139907836914,21.149011611938477,21.04326629638672,21.149011611938477,164136.0
+2010-07-29,21.201885223388672,21.519119262695312,21.096139907836914,21.30763053894043,599687.0
+2010-08-01,21.254756927490234,21.46624755859375,20.937522888183594,21.149011611938477,402348.0
+2010-08-02,21.149011611938477,21.254756927490234,20.461669921875,20.778905868530273,1176047.0
+2010-08-03,20.778905868530273,20.8846492767334,20.567413330078125,20.831777572631836,512120.0
+2010-08-04,20.937522888183594,20.937522888183594,20.567413330078125,20.62028694152832,390335.0
+2010-08-05,20.726032257080078,20.831777572631836,20.514541625976562,20.62028694152832,404109.0
+2010-08-08,20.726032257080078,20.778905868530273,20.567413330078125,20.673160552978516,255622.0
+2010-08-09,20.726032257080078,20.990394592285156,20.567413330078125,20.673160552978516,855489.0
+2010-08-10,20.673160552978516,20.726032257080078,20.514541625976562,20.567413330078125,312022.0
+2010-08-11,20.62028694152832,20.62028694152832,20.355924606323242,20.355924606323242,167752.0
+2010-08-12,20.197307586669922,20.197307586669922,19.77432632446289,19.88007164001465,147507.0
+2010-08-15,19.721454620361328,19.721454620361328,19.35134506225586,19.562835693359375,96267.0
+2010-08-16,19.721454620361328,19.93294334411621,19.61570930480957,19.88007164001465,277240.0
+2010-08-17,20.091562271118164,20.197307586669922,19.721454620361328,19.77432632446289,229589.0
+2010-08-18,19.77432632446289,19.88007164001465,19.721454620361328,19.77432632446289,81501.0
+2010-08-19,19.827199935913086,19.827199935913086,19.298473358154297,19.35134506225586,95208.0
+2010-08-22,18.61113166809082,18.92836570739746,18.505386352539062,18.822620391845703,343178.0
+2010-08-23,18.875492095947266,19.298473358154297,18.76974868774414,19.139856338500977,326330.0
+2010-08-24,19.192729949951172,19.192729949951172,19.03411102294922,19.086984634399414,160552.0
+2010-08-25,19.03411102294922,19.03411102294922,18.76974868774414,18.76974868774414,125220.0
+2010-08-26,18.505386352539062,18.558258056640625,18.505386352539062,18.505386352539062,106007.0
+2010-08-29,18.664003372192383,18.664003372192383,18.505386352539062,18.664003372192383,95991.0
+2010-08-30,18.61113166809082,18.822620391845703,18.505386352539062,18.716875076293945,209352.0
+2010-08-31,18.716875076293945,18.716875076293945,18.61113166809082,18.61113166809082,33641.0
+2010-09-01,18.505386352539062,18.505386352539062,18.293895721435547,18.34676742553711,103936.0
+2010-09-02,18.452512741088867,18.505386352539062,18.293895721435547,18.399641036987305,117579.0
+2010-09-05,18.76974868774414,18.981239318847656,18.664003372192383,18.76974868774414,198613.0
+2010-09-06,18.76974868774414,18.822620391845703,18.61113166809082,18.664003372192383,211807.0
+2010-09-07,18.664003372192383,19.086984634399414,18.505386352539062,18.76974868774414,365753.0
+2010-09-09,18.76974868774414,18.76974868774414,18.76974868774414,18.76974868774414,0.0
+2010-09-12,18.76974868774414,18.76974868774414,18.76974868774414,18.76974868774414,0.0
+2010-09-14,18.76974868774414,18.76974868774414,18.76974868774414,18.76974868774414,0.0
+2010-09-15,19.139856338500977,19.298473358154297,19.03411102294922,19.086984634399414,293367.0
+2010-09-16,19.03411102294922,20.937522888183594,19.03411102294922,20.514541625976562,1516165.0
+2010-09-19,20.8846492767334,21.46624755859375,20.62028694152832,21.30763053894043,1488103.0
+2010-09-20,21.46624755859375,21.677738189697266,20.937522888183594,20.990394592285156,866024.0
+2010-09-21,21.04326629638672,21.201885223388672,20.937522888183594,21.149011611938477,258037.0
+2010-09-22,21.149011611938477,21.413375854492188,21.096139907836914,21.149011611938477,470989.0
+2010-09-26,21.413375854492188,21.46624755859375,21.149011611938477,21.149011611938477,237340.0
+2010-09-27,21.201885223388672,21.254756927490234,21.04326629638672,21.201885223388672,204749.0
+2010-09-28,21.201885223388672,21.836355209350586,21.149011611938477,21.46624755859375,767508.0
+2010-09-29,21.46624755859375,21.46624755859375,21.46624755859375,21.46624755859375,0.0
+2010-09-30,21.519119262695312,21.571992874145508,21.254756927490234,21.360502243041992,295618.0
+2010-10-03,21.360502243041992,21.413375854492188,21.149011611938477,21.201885223388672,167279.0
+2010-10-04,20.990394592285156,21.149011611938477,20.990394592285156,21.04326629638672,113213.0
+2010-10-05,21.201885223388672,21.360502243041992,21.04326629638672,21.149011611938477,68725.0
+2010-10-06,21.149011611938477,21.201885223388672,21.04326629638672,21.04326629638672,83941.0
+2010-10-07,21.254756927490234,21.254756927490234,20.831777572631836,20.8846492767334,100821.0
+2010-10-10,21.04326629638672,21.04326629638672,20.144433975219727,20.778905868530273,127321.0
+2010-10-11,20.514541625976562,20.8846492767334,20.30305290222168,20.514541625976562,253227.0
+2010-10-12,20.461669921875,20.62028694152832,20.408796310424805,20.62028694152832,119322.0
+2010-10-13,20.514541625976562,20.990394592285156,20.144433975219727,20.831777572631836,740600.0
+2010-10-14,20.778905868530273,20.937522888183594,20.250179290771484,20.673160552978516,406721.0
+2010-10-17,20.514541625976562,20.567413330078125,20.091562271118164,20.250179290771484,136876.0
+2010-10-18,20.250179290771484,20.408796310424805,19.93294334411621,20.355924606323242,156105.0
+2010-10-19,20.461669921875,20.673160552978516,20.144433975219727,20.408796310424805,678280.0
+2010-10-20,20.355924606323242,20.408796310424805,20.197307586669922,20.30305290222168,170933.0
+2010-10-21,20.091562271118164,20.567413330078125,20.03868865966797,20.144433975219727,269922.0
+2010-10-24,20.355924606323242,20.355924606323242,20.03868865966797,20.091562271118164,262122.0
+2010-10-25,20.091562271118164,20.144433975219727,19.985816955566406,20.144433975219727,108345.0
+2010-10-26,20.197307586669922,20.8846492767334,20.091562271118164,20.567413330078125,858784.0
+2010-10-27,20.778905868530273,21.783483505249023,20.62028694152832,21.571992874145508,1222950.0
+2010-10-28,21.677738189697266,21.677738189697266,20.726032257080078,20.937522888183594,715225.0
+2010-10-31,21.096139907836914,21.096139907836914,20.8846492767334,20.8846492767334,246615.0
+2010-11-01,20.937522888183594,21.254756927490234,20.8846492767334,20.937522888183594,728315.0
+2010-11-02,21.254756927490234,23.31678581237793,21.201885223388672,23.15816879272461,4885351.0
+2010-11-03,23.263914108276367,24.16274642944336,22.523698806762695,23.634021759033203,4914039.0
+2010-11-04,23.634021759033203,23.634021759033203,23.634021759033203,23.634021759033203,0.0
+2010-11-07,23.263914108276367,24.109874725341797,22.99955177307129,23.369659423828125,5843661.0
+2010-11-08,23.422531127929688,23.739765167236328,23.263914108276367,23.263914108276367,1118138.0
+2010-11-09,23.263914108276367,23.369659423828125,22.100717544555664,22.259336471557617,1068713.0
+2010-11-10,22.0478458404541,22.259336471557617,21.571992874145508,21.62486457824707,1226165.0
+2010-11-11,,,,,
+2010-11-14,21.62486457824707,21.62486457824707,21.62486457824707,21.62486457824707,0.0
+2010-11-18,21.62486457824707,21.62486457824707,21.62486457824707,21.62486457824707,0.0
+2010-11-21,21.783483505249023,21.88922882080078,21.149011611938477,21.46624755859375,470030.0
+2010-11-22,21.360502243041992,21.413375854492188,21.201885223388672,21.201885223388672,504738.0
+2010-11-23,20.990394592285156,20.990394592285156,20.567413330078125,20.8846492767334,385356.0
+2010-11-24,20.831777572631836,21.254756927490234,20.726032257080078,20.990394592285156,653087.0
+2010-11-25,,,,,
+2010-11-28,21.88922882080078,22.259336471557617,21.519119262695312,21.942100524902344,1899561.0
+2010-11-29,22.0478458404541,22.0478458404541,21.360502243041992,21.413375854492188,605074.0
+2010-11-30,21.360502243041992,21.730609893798828,21.254756927490234,21.519119262695312,1141825.0
+2010-12-01,21.519119262695312,21.677738189697266,21.360502243041992,21.413375854492188,424025.0
+2010-12-02,,,,,
+2010-12-05,21.571992874145508,21.783483505249023,21.46624755859375,21.677738189697266,573901.0
+2010-12-06,21.783483505249023,22.576570510864258,21.783483505249023,22.100717544555664,2183260.0
+2010-12-07,,,,,
+2010-12-08,22.153589248657227,22.31220817565918,21.88922882080078,21.994972229003906,859521.0
+2010-12-09,21.994972229003906,21.994972229003906,21.994972229003906,21.994972229003906,0.0
+2010-12-12,22.206462860107422,22.206462860107422,21.836355209350586,21.942100524902344,508918.0
+2010-12-13,21.994972229003906,22.0478458404541,21.677738189697266,21.730609893798828,290213.0
+2010-12-14,21.783483505249023,21.942100524902344,21.677738189697266,21.783483505249023,221723.0
+2010-12-15,21.836355209350586,21.88922882080078,21.46624755859375,21.571992874145508,205917.0
+2010-12-16,,,,,
+2010-12-19,22.153589248657227,22.417953491210938,22.0478458404541,22.206462860107422,1438811.0
+2010-12-20,22.259336471557617,22.259336471557617,21.994972229003906,22.153589248657227,334425.0
+2010-12-21,22.153589248657227,22.153589248657227,21.62486457824707,22.0478458404541,533751.0
+2010-12-22,21.994972229003906,22.153589248657227,21.942100524902344,22.100717544555664,292138.0
+2010-12-23,22.100717544555664,22.100717544555664,22.100717544555664,22.100717544555664,0.0
+2010-12-26,22.0478458404541,22.0478458404541,21.88922882080078,21.994972229003906,110639.0
+2010-12-27,21.88922882080078,21.88922882080078,21.519119262695312,21.519119262695312,206195.0
+2010-12-28,21.46624755859375,21.677738189697266,21.413375854492188,21.571992874145508,124293.0
+2010-12-29,21.571992874145508,21.783483505249023,21.571992874145508,21.571992874145508,118800.0
+2010-12-30,,,,,
+2011-01-02,21.519119262695312,21.942100524902344,21.46624755859375,21.836355209350586,388286.0
+2011-01-03,21.994972229003906,21.994972229003906,21.730609893798828,21.783483505249023,163865.0
+2011-01-04,21.836355209350586,22.0478458404541,21.836355209350586,21.836355209350586,283322.0
+2011-01-05,21.836355209350586,21.836355209350586,21.62486457824707,21.62486457824707,158397.0
+2011-01-06,23.991674423217773,23.991674423217773,23.991674423217773,23.991674423217773,0.0
+2011-01-09,21.677738189697266,21.783483505249023,21.571992874145508,21.677738189697266,99787.0
+2011-01-10,21.783483505249023,21.88922882080078,21.571992874145508,21.571992874145508,267734.0
+2011-01-11,21.62486457824707,21.730609893798828,21.519119262695312,21.730609893798828,210173.0
+2011-01-12,21.730609893798828,21.730609893798828,21.571992874145508,21.571992874145508,154781.0
+2011-01-13,,,,,
+2011-01-16,21.677738189697266,21.783483505249023,21.62486457824707,21.783483505249023,217479.0
+2011-01-17,21.730609893798828,22.31220817565918,21.730609893798828,21.994972229003906,1507062.0
+2011-01-18,21.994972229003906,22.206462860107422,21.836355209350586,21.836355209350586,671229.0
+2011-01-19,21.942100524902344,21.994972229003906,21.571992874145508,21.571992874145508,730644.0
+2011-01-20,,,,,
+2011-01-23,22.100717544555664,23.105295181274414,22.100717544555664,22.4708251953125,2112578.0
+2011-01-24,22.523698806762695,22.89380645751953,22.365081787109375,22.62944221496582,1174108.0
+2011-01-25,22.682315826416016,22.840932846069336,22.417953491210938,22.523698806762695,660798.0
+2011-01-26,22.4708251953125,22.523698806762695,22.259336471557617,22.365081787109375,596614.0
+2011-01-27,,,,,
+2011-01-30,19.562835693359375,20.8846492767334,19.562835693359375,20.62028694152832,550663.0
+2011-01-31,20.778905868530273,21.360502243041992,20.197307586669922,20.62028694152832,628608.0
+2011-02-01,20.778905868530273,21.730609893798828,20.62028694152832,21.571992874145508,857834.0
+2011-02-02,21.730609893798828,22.840932846069336,21.730609893798828,22.788061141967773,1594780.0
+2011-02-03,,,,,
+2011-02-06,22.840932846069336,23.263914108276367,22.523698806762695,23.105295181274414,856204.0
+2011-02-07,23.105295181274414,25.378814697265625,22.99955177307129,25.378814697265625,2570071.0
+2011-02-08,26.01328468322754,27.890260696411133,25.273069381713867,26.119029998779297,5680036.0
+2011-02-09,26.27764892578125,26.56844711303711,25.114452362060547,25.114452362060547,2483998.0
+2011-02-10,,,,,
+2011-02-13,25.114452362060547,25.960412979125977,24.90296173095703,25.061580657958984,3076960.0
+2011-02-14,25.16732406616211,25.32594108581543,24.427108764648438,24.638599395751953,1045836.0
+2011-02-15,24.638599395751953,24.90296173095703,24.427108764648438,24.427108764648438,1093017.0
+2011-02-16,24.479982376098633,24.479982376098633,23.369659423828125,23.634021759033203,1216992.0
+2011-02-17,23.634021759033203,23.634021759033203,23.634021759033203,23.634021759033203,0.0
+2011-02-20,23.528276443481445,23.951257705688477,22.89380645751953,23.15816879272461,1597901.0
+2011-02-21,23.15816879272461,23.211040496826172,22.31220817565918,22.417953491210938,1088875.0
+2011-02-22,22.259336471557617,22.259336471557617,21.942100524902344,22.153589248657227,906122.0
+2011-02-23,22.417953491210938,22.4708251953125,21.730609893798828,21.783483505249023,1864370.0
+2011-02-24,21.783483505249023,21.783483505249023,21.783483505249023,21.783483505249023,0.0
+2011-02-27,22.153589248657227,22.153589248657227,19.61570930480957,19.61570930480957,1729404.0
+2011-02-28,19.404218673706055,19.93294334411621,18.716875076293945,19.61570930480957,1734410.0
+2011-03-01,19.827199935913086,19.827199935913086,17.659425735473633,17.659425735473633,1238100.0
+2011-03-02,17.34218978881836,17.34218978881836,15.914631843566895,15.914631843566895,2131021.0
+2011-03-03,15.914631843566895,15.914631843566895,15.914631843566895,15.914631843566895,0.0
+2011-03-06,17.07782745361328,17.18357276916504,15.597395896911621,16.49622917175293,2223782.0
+2011-03-07,16.49622917175293,16.65484619140625,16.07324981689453,16.390483856201172,1135082.0
+2011-03-08,16.49622917175293,18.02953338623047,16.443357467651367,18.02953338623047,1979150.0
+2011-03-09,19.827199935913086,19.827199935913086,19.404218673706055,19.827199935913086,1084194.0
+2011-03-10,,,,,
+2011-03-13,22.31220817565918,23.951257705688477,22.259336471557617,23.951257705688477,3225345.0
+2011-03-14,24.85009002685547,24.85009002685547,22.735187530517578,23.15816879272461,2956661.0
+2011-03-15,22.206462860107422,24.0570011138916,21.201885223388672,21.836355209350586,1947130.0
+2011-03-16,22.682315826416016,24.00412940979004,22.206462860107422,24.00412940979004,3599190.0
+2011-03-17,,,,,
+2011-03-20,25.90753936767578,26.066158294677734,24.0570011138916,24.0570011138916,3888661.0
+2011-03-21,,,,,
+2011-03-22,23.581148147583008,24.268491744995117,22.576570510864258,22.735187530517578,2927830.0
+2011-03-23,22.840932846069336,23.05242347717285,22.31220817565918,22.4708251953125,1973809.0
+2011-03-24,22.4708251953125,22.4708251953125,22.4708251953125,22.4708251953125,0.0
+2011-03-27,23.105295181274414,23.105295181274414,22.788061141967773,22.788061141967773,805454.0
+2011-03-28,22.788061141967773,22.89380645751953,22.4708251953125,22.576570510864258,723275.0
+2011-03-29,22.576570510864258,23.369659423828125,22.4708251953125,22.89380645751953,3162072.0
+2011-03-30,23.105295181274414,23.211040496826172,22.788061141967773,22.89380645751953,1380251.0
+2011-03-31,,,,,
+2011-04-03,22.840932846069336,22.89380645751953,22.682315826416016,22.840932846069336,648026.0
+2011-04-04,22.89380645751953,22.946678161621094,22.682315826416016,22.735187530517578,700193.0
+2011-04-05,22.735187530517578,22.840932846069336,22.365081787109375,22.4708251953125,666888.0
+2011-04-06,22.4708251953125,22.62944221496582,22.365081787109375,22.4708251953125,602411.0
+2011-04-07,,,,,
+2011-04-10,22.4708251953125,22.4708251953125,22.4708251953125,22.4708251953125,0.0
+2011-04-11,24.109874725341797,25.061580657958984,24.109874725341797,24.532854080200195,5669475.0
+2011-04-12,24.479982376098633,24.479982376098633,23.634021759033203,23.739765167236328,2165510.0
+2011-04-13,23.31678581237793,23.634021759033203,23.263914108276367,23.369659423828125,1032931.0
+2011-04-14,23.369659423828125,23.369659423828125,23.369659423828125,23.369659423828125,0.0
+2011-04-17,24.16274642944336,24.479982376098633,23.369659423828125,23.475404739379883,1764523.0
+2011-04-18,23.475404739379883,24.16274642944336,23.422531127929688,23.581148147583008,1577821.0
+2011-04-19,23.792638778686523,23.792638778686523,22.99955177307129,23.15816879272461,1013178.0
+2011-04-20,23.105295181274414,23.15816879272461,22.946678161621094,23.105295181274414,558658.0
+2011-04-21,,,,,
+2011-04-24,23.105295181274414,23.263914108276367,23.105295181274414,23.15816879272461,541818.0
+2011-04-25,23.15816879272461,23.581148147583008,23.05242347717285,23.263914108276367,1231497.0
+2011-04-26,23.475404739379883,24.797216415405273,23.369659423828125,24.374237060546875,5831566.0
+2011-04-27,24.479982376098633,24.532854080200195,23.739765167236328,23.845510482788086,1958103.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,23.845510482788086,24.00412940979004,23.845510482788086,23.951257705688477,507876.0
+2011-05-03,23.951257705688477,24.32136344909668,23.89838409423828,24.215618133544922,1567176.0
+2011-05-04,24.32136344909668,24.479982376098633,24.00412940979004,24.0570011138916,2210658.0
+2011-05-05,24.0570011138916,24.0570011138916,24.0570011138916,24.0570011138916,0.0
+2011-05-08,24.58572769165039,25.061580657958984,24.215618133544922,24.374237060546875,1774346.0
+2011-05-09,24.32136344909668,24.532854080200195,24.268491744995117,24.427108764648438,770324.0
+2011-05-10,24.479982376098633,24.638599395751953,24.32136344909668,24.58572769165039,957824.0
+2011-05-11,24.58572769165039,26.964990615844727,24.479982376098633,26.964990615844727,5747243.0
+2011-05-12,,,,,
+2011-05-15,27.493715286254883,28.022441864013672,25.378814697265625,25.643178939819336,3799471.0
+2011-05-16,25.74892234802246,27.097171783447266,25.273069381713867,26.171903610229492,4760195.0
+2011-05-17,26.119029998779297,26.70062828063965,25.801794052124023,25.960412979125977,2016241.0
+2011-05-18,26.171903610229492,26.224775314331055,25.6960506439209,25.801794052124023,1040349.0
+2011-05-19,,,,,
+2011-05-22,27.758079528808594,27.890260696411133,26.56844711303711,26.964990615844727,1913021.0
+2011-05-23,26.964990615844727,27.229354858398438,26.330520629882812,26.56844711303711,1594410.0
+2011-05-24,26.56844711303711,26.70062828063965,26.224775314331055,26.27764892578125,617984.0
+2011-05-25,25.90753936767578,26.224775314331055,25.85466766357422,26.066158294677734,709024.0
+2011-05-26,,,,,
+2011-05-29,26.330520629882812,27.758079528808594,26.27764892578125,26.832809448242188,4070733.0
+2011-05-30,27.097171783447266,27.229354858398438,26.383392333984375,26.43626594543457,1067253.0
+2011-05-31,26.70062828063965,27.361534118652344,26.43626594543457,26.70062828063965,1471297.0
+2011-06-01,26.832809448242188,27.097171783447266,26.56844711303711,26.70062828063965,671549.0
+2011-06-02,,,,,
+2011-06-05,26.70062828063965,26.964990615844727,26.27764892578125,26.43626594543457,1698066.0
+2011-06-06,26.43626594543457,26.70062828063965,26.224775314331055,26.27764892578125,460435.0
+2011-06-07,26.224775314331055,26.43626594543457,25.643178939819336,25.74892234802246,494727.0
+2011-06-08,25.74892234802246,25.90753936767578,23.263914108276367,23.686893463134766,830374.0
+2011-06-09,,,,,
+2011-06-12,25.32594108581543,25.378814697265625,24.797216415405273,24.90296173095703,967750.0
+2011-06-13,24.955835342407227,25.114452362060547,24.797216415405273,24.90296173095703,388305.0
+2011-06-14,24.85009002685547,25.00870704650879,24.374237060546875,24.374237060546875,368399.0
+2011-06-15,24.427108764648438,24.638599395751953,24.268491744995117,24.479982376098633,340403.0
+2011-06-16,,,,,
+2011-06-19,24.532854080200195,24.638599395751953,23.792638778686523,23.951257705688477,298708.0
+2011-06-20,23.89838409423828,24.00412940979004,22.735187530517578,23.211040496826172,775128.0
+2011-06-21,23.422531127929688,24.479982376098633,23.422531127929688,24.16274642944336,1297872.0
+2011-06-22,24.268491744995117,24.374237060546875,23.845510482788086,23.951257705688477,633709.0
+2011-06-23,,,,,
+2011-06-26,24.16274642944336,24.268491744995117,24.00412940979004,24.16274642944336,355706.0
+2011-06-27,24.215618133544922,24.85009002685547,24.109874725341797,24.268491744995117,1428548.0
+2011-06-28,24.268491744995117,24.32136344909668,24.00412940979004,24.00412940979004,510300.0
+2011-06-29,24.109874725341797,24.215618133544922,24.00412940979004,24.00412940979004,204826.0
+2011-06-30,,,,,
+2011-07-03,24.58572769165039,25.220197677612305,24.374237060546875,24.797216415405273,2165389.0
+2011-07-04,24.85009002685547,25.378814697265625,24.74434471130371,24.90296173095703,1362985.0
+2011-07-05,24.90296173095703,25.061580657958984,24.638599395751953,24.638599395751953,344993.0
+2011-07-06,24.74434471130371,24.74434471130371,24.268491744995117,24.374237060546875,331330.0
+2011-07-07,,,,,
+2011-07-10,24.215618133544922,24.691471099853516,24.0570011138916,24.16274642944336,385394.0
+2011-07-11,24.215618133544922,24.215618133544922,23.422531127929688,23.475404739379883,473317.0
+2011-07-12,23.31678581237793,23.422531127929688,22.99955177307129,23.263914108276367,280601.0
+2011-07-13,23.475404739379883,23.686893463134766,23.15816879272461,23.211040496826172,267282.0
+2011-07-14,,,,,
+2011-07-17,23.686893463134766,23.686893463134766,23.105295181274414,23.211040496826172,253101.0
+2011-07-18,23.05242347717285,23.05242347717285,22.735187530517578,22.946678161621094,220477.0
+2011-07-19,22.682315826416016,22.840932846069336,22.576570510864258,22.682315826416016,205393.0
+2011-07-20,22.735187530517578,23.845510482788086,22.576570510864258,23.211040496826172,1013739.0
+2011-07-21,23.211040496826172,23.211040496826172,23.211040496826172,23.211040496826172,0.0
+2011-07-24,23.739765167236328,23.739765167236328,23.422531127929688,23.686893463134766,530052.0
+2011-07-25,23.528276443481445,24.16274642944336,23.369659423828125,23.581148147583008,1413374.0
+2011-07-26,23.581148147583008,23.951257705688477,23.528276443481445,23.634021759033203,621888.0
+2011-07-27,23.634021759033203,23.686893463134766,22.99955177307129,23.05242347717285,396148.0
+2011-07-28,,,,,
+2011-07-31,22.523698806762695,23.105295181274414,22.523698806762695,22.89380645751953,543588.0
+2011-08-01,23.105295181274414,23.31678581237793,22.99955177307129,23.15816879272461,393085.0
+2011-08-02,23.05242347717285,23.05242347717285,22.788061141967773,22.99955177307129,231070.0
+2011-08-03,22.735187530517578,22.946678161621094,22.576570510864258,22.89380645751953,156727.0
+2011-08-04,,,,,
+2011-08-07,20.831777572631836,21.30763053894043,19.827199935913086,20.778905868530273,553809.0
+2011-08-08,20.8846492767334,21.360502243041992,20.62028694152832,20.778905868530273,398002.0
+2011-08-09,19.139856338500977,20.514541625976562,19.139856338500977,20.461669921875,539268.0
+2011-08-10,21.04326629638672,21.254756927490234,20.408796310424805,20.461669921875,370405.0
+2011-08-11,,,,,
+2011-08-14,22.0478458404541,22.259336471557617,21.62486457824707,21.62486457824707,1296847.0
+2011-08-15,22.4708251953125,23.05242347717285,22.417953491210938,22.840932846069336,2081120.0
+2011-08-16,22.735187530517578,22.735187530517578,21.730609893798828,21.783483505249023,1238070.0
+2011-08-17,21.783483505249023,22.0478458404541,21.62486457824707,21.730609893798828,577785.0
+2011-08-18,,,,,
+2011-08-21,20.937522888183594,21.04326629638672,20.673160552978516,20.778905868530273,261114.0
+2011-08-22,20.831777572631836,20.8846492767334,20.567413330078125,20.726032257080078,305048.0
+2011-08-23,20.778905868530273,20.831777572631836,20.567413330078125,20.726032257080078,234987.0
+2011-08-24,20.831777572631836,21.730609893798828,20.62028694152832,20.673160552978516,1314966.0
+2011-08-25,,,,,
+2011-08-28,20.673160552978516,20.673160552978516,20.673160552978516,20.673160552978516,0.0
+2011-09-01,20.673160552978516,20.673160552978516,20.673160552978516,20.673160552978516,0.0
+2011-09-04,21.677738189697266,22.153589248657227,21.519119262695312,21.942100524902344,781148.0
+2011-09-05,22.523698806762695,24.0570011138916,22.523698806762695,23.15816879272461,3432373.0
+2011-09-06,22.840932846069336,24.109874725341797,22.735187530517578,22.99955177307129,4405196.0
+2011-09-07,23.31678581237793,24.00412940979004,23.263914108276367,23.369659423828125,2298494.0
+2011-09-08,,,,,
+2011-09-11,24.638599395751953,25.85466766357422,24.638599395751953,25.85466766357422,1516579.0
+2011-09-12,26.964990615844727,28.41898536682129,26.43626594543457,28.41898536682129,8680582.0
+2011-09-13,29.608617782592773,31.194793701171875,28.551166534423828,31.194793701171875,5245022.0
+2011-09-14,32.12006378173828,32.38442611694336,28.15462303161621,29.608617782592773,6928260.0
+2011-09-15,,,,,
+2011-09-18,31.459156036376953,32.25224304199219,30.53388786315918,30.930431365966797,4727645.0
+2011-09-19,30.666067123413086,30.666067123413086,29.344255447387695,29.608617782592773,2402570.0
+2011-09-20,29.740798950195312,30.13734245300293,29.344255447387695,29.740798950195312,1548253.0
+2011-09-21,30.798248291015625,32.64878845214844,30.798248291015625,32.25224304199219,7353926.0
+2011-09-22,32.25224304199219,32.25224304199219,32.25224304199219,32.25224304199219,0.0
+2011-09-25,31.72351837158203,32.25224304199219,30.666067123413086,31.326974868774414,4361238.0
+2011-09-26,31.459156036376953,33.309696197509766,31.326974868774414,33.309696197509766,5055000.0
+2011-09-27,32.780967712402344,33.309696197509766,31.194793701171875,32.38442611694336,4259321.0
+2011-09-28,32.516605377197266,33.574058532714844,31.72351837158203,32.12006378173828,2672209.0
+2011-09-29,32.12006378173828,32.12006378173828,32.12006378173828,32.12006378173828,0.0
+2011-10-02,31.72351837158203,32.25224304199219,29.608617782592773,31.326974868774414,2342774.0
+2011-10-03,31.062612533569336,32.516605377197266,30.13734245300293,30.666067123413086,3124310.0
+2011-10-04,30.666067123413086,31.326974868774414,29.740798950195312,30.401704788208008,2145478.0
+2011-10-05,30.798248291015625,30.798248291015625,29.212072372436523,29.608617782592773,2765354.0
+2011-10-06,,,,,
+2011-10-09,28.551166534423828,29.079891204833984,27.758079528808594,28.15462303161621,1571367.0
+2011-10-10,28.28680419921875,28.41898536682129,27.758079528808594,28.022441864013672,856573.0
+2011-10-11,27.758079528808594,28.022441864013672,27.229354858398438,27.493715286254883,1119413.0
+2011-10-12,27.493715286254883,28.683347702026367,27.097171783447266,28.15462303161621,2216337.0
+2011-10-13,,,,,
+2011-10-16,30.00516128540039,30.13734245300293,28.815528869628906,28.947711944580078,1529864.0
+2011-10-17,28.683347702026367,29.476436614990234,28.022441864013672,28.022441864013672,1250388.0
+2011-10-18,28.683347702026367,28.947711944580078,28.28680419921875,28.551166534423828,968680.0
+2011-10-19,28.947711944580078,29.87298011779785,28.41898536682129,28.815528869628906,2357658.0
+2011-10-20,,,,,
+2011-10-23,30.13734245300293,30.53388786315918,29.212072372436523,29.476436614990234,2219861.0
+2011-10-24,29.476436614990234,29.608617782592773,28.683347702026367,28.947711944580078,1052120.0
+2011-10-25,28.815528869628906,29.476436614990234,28.41898536682129,28.815528869628906,1085174.0
+2011-10-26,28.683347702026367,29.079891204833984,28.15462303161621,28.551166534423828,720933.0
+2011-10-27,,,,,
+2011-10-30,29.344255447387695,30.13734245300293,28.815528869628906,29.608617782592773,2181183.0
+2011-10-31,30.00516128540039,30.13734245300293,29.212072372436523,29.344255447387695,2020039.0
+2011-11-01,29.079891204833984,29.079891204833984,28.022441864013672,28.022441864013672,1051604.0
+2011-11-02,27.758079528808594,28.28680419921875,27.493715286254883,27.758079528808594,1222474.0
+2011-11-03,,,,,
+2011-11-06,27.758079528808594,27.758079528808594,27.758079528808594,27.758079528808594,0.0
+2011-11-10,27.758079528808594,27.758079528808594,27.758079528808594,27.758079528808594,0.0
+2011-11-13,29.212072372436523,30.13734245300293,28.947711944580078,29.87298011779785,2604392.0
+2011-11-14,30.26952362060547,30.798248291015625,29.344255447387695,29.476436614990234,2547144.0
+2011-11-15,29.608617782592773,29.608617782592773,29.079891204833984,29.344255447387695,750482.0
+2011-11-16,29.212072372436523,32.25224304199219,29.079891204833984,32.25224304199219,6018518.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,32.25224304199219,33.44187545776367,31.591337203979492,31.72351837158203,3848069.0
+2011-11-22,31.72351837158203,32.38442611694336,30.930431365966797,31.591337203979492,2272809.0
+2011-11-23,31.591337203979492,31.591337203979492,31.591337203979492,31.591337203979492,0.0
+2011-11-24,31.591337203979492,31.591337203979492,31.591337203979492,31.591337203979492,0.0
+2011-11-27,34.631507873535156,35.292415618896484,33.70623779296875,33.83842086791992,2954486.0
+2011-11-28,33.44187545776367,34.36714553833008,32.25224304199219,32.64878845214844,2466378.0
+2011-11-29,32.913150787353516,33.70623779296875,32.516605377197266,33.04533386230469,2170662.0
+2011-11-30,33.44187545776367,34.234962463378906,33.177513122558594,33.44187545776367,2460718.0
+2011-12-01,,,,,
+2011-12-04,36.08550262451172,37.010772705078125,35.028053283691406,35.95331954956055,3706340.0
+2011-12-05,35.55677795410156,37.40731430053711,35.292415618896484,35.82114028930664,4793392.0
+2011-12-06,36.08550262451172,36.87858963012695,35.68895721435547,35.95331954956055,2035924.0
+2011-12-07,36.3498649597168,37.93604278564453,36.21768569946289,37.80385971069336,4294498.0
+2011-12-08,,,,,
+2011-12-11,37.010772705078125,38.06822204589844,36.48204803466797,37.93604278564453,2243219.0
+2011-12-12,38.20040512084961,38.20040512084961,37.2751350402832,37.53949737548828,2092502.0
+2011-12-13,37.40731430053711,38.06822204589844,33.83842086791992,33.83842086791992,2026012.0
+2011-12-14,34.631507873535156,35.16023254394531,33.04533386230469,33.97060012817383,3056379.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,36.21768569946289,37.53949737548828,35.68895721435547,37.53949737548828,2700354.0
+2011-12-20,37.2751350402832,38.06822204589844,36.87858963012695,37.93604278564453,2989539.0
+2011-12-21,38.20040512084961,39.65439987182617,37.53949737548828,38.596946716308594,5714053.0
+2011-12-22,38.596946716308594,38.596946716308594,38.596946716308594,38.596946716308594,0.0
+2011-12-25,38.06822204589844,38.332584381103516,37.40731430053711,37.93604278564453,1874701.0
+2011-12-26,37.2751350402832,37.40731430053711,36.48204803466797,36.74641036987305,1690057.0
+2011-12-27,36.48204803466797,37.40731430053711,35.68895721435547,35.68895721435547,2453404.0
+2011-12-28,35.95331954956055,36.48204803466797,35.42459487915039,35.95331954956055,1208585.0
+2011-12-29,,,,,
+2012-01-01,36.614227294921875,37.2751350402832,35.42459487915039,36.21768569946289,1630005.0
+2012-01-02,35.82114028930664,36.3498649597168,35.42459487915039,36.08550262451172,1300401.0
+2012-01-03,36.08550262451172,36.614227294921875,35.82114028930664,35.95331954956055,1388282.0
+2012-01-04,36.21768569946289,36.48204803466797,35.68895721435547,35.82114028930664,1472950.0
+2012-01-05,,,,,
+2012-01-08,35.16023254394531,38.46476745605469,34.631507873535156,38.46476745605469,4966819.0
+2012-01-09,38.20040512084961,38.729129791259766,36.3498649597168,36.48204803466797,6139333.0
+2012-01-10,36.614227294921875,37.53949737548828,35.95331954956055,36.21768569946289,2237768.0
+2012-01-11,36.21768569946289,38.46476745605469,35.95331954956055,37.93604278564453,6864719.0
+2012-01-12,,,,,
+2012-01-15,38.46476745605469,38.86131286621094,37.14295196533203,37.2751350402832,3745929.0
+2012-01-16,36.74641036987305,37.010772705078125,34.631507873535156,35.68895721435547,2342707.0
+2012-01-17,35.68895721435547,36.21768569946289,35.028053283691406,36.08550262451172,1269131.0
+2012-01-18,35.292415618896484,37.40731430053711,35.16023254394531,37.2751350402832,2621370.0
+2012-01-19,,,,,
+2012-01-22,37.010772705078125,37.93604278564453,36.614227294921875,37.53949737548828,3008074.0
+2012-01-23,37.40731430053711,37.53949737548828,36.614227294921875,36.74641036987305,2232229.0
+2012-01-24,36.614227294921875,37.010772705078125,36.3498649597168,36.74641036987305,1052769.0
+2012-01-25,36.74641036987305,36.74641036987305,36.21768569946289,36.614227294921875,822786.0
+2012-01-26,,,,,
+2012-01-29,36.614227294921875,36.614227294921875,36.614227294921875,36.614227294921875,0.0
+2012-01-30,35.95331954956055,36.08550262451172,35.028053283691406,35.68895721435547,1184344.0
+2012-01-31,35.68895721435547,36.08550262451172,35.42459487915039,35.68895721435547,893168.0
+2012-02-01,35.82114028930664,36.08550262451172,35.42459487915039,35.55677795410156,956434.0
+2012-02-02,35.55677795410156,35.55677795410156,35.55677795410156,35.55677795410156,0.0
+2012-02-05,36.614227294921875,37.53949737548828,36.08550262451172,36.48204803466797,2877520.0
+2012-02-06,36.21768569946289,36.3498649597168,35.82114028930664,36.08550262451172,1176828.0
+2012-02-07,36.08550262451172,36.614227294921875,35.82114028930664,36.48204803466797,1109629.0
+2012-02-08,36.21768569946289,36.74641036987305,35.95331954956055,36.08550262451172,1012465.0
+2012-02-09,,,,,
+2012-02-12,36.21768569946289,36.87858963012695,35.68895721435547,35.82114028930664,1527070.0
+2012-02-13,35.68895721435547,35.95331954956055,35.55677795410156,35.82114028930664,671178.0
+2012-02-14,35.68895721435547,35.82114028930664,35.16023254394531,35.55677795410156,811672.0
+2012-02-15,35.55677795410156,36.08550262451172,35.292415618896484,35.68895721435547,600933.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,35.82114028930664,35.95331954956055,35.55677795410156,35.68895721435547,486575.0
+2012-02-21,35.68895721435547,35.95331954956055,35.42459487915039,35.42459487915039,736034.0
+2012-02-22,35.42459487915039,35.42459487915039,35.42459487915039,35.42459487915039,0.0
+2012-02-23,35.42459487915039,35.42459487915039,35.42459487915039,35.42459487915039,0.0
+2012-02-26,36.48204803466797,36.74641036987305,35.68895721435547,36.48204803466797,1940162.0
+2012-02-27,36.3498649597168,38.46476745605469,36.08550262451172,37.93604278564453,5548499.0
+2012-02-28,38.06822204589844,38.20040512084961,34.36714553833008,36.3498649597168,3483534.0
+2012-02-29,36.48204803466797,36.87858963012695,35.292415618896484,36.21768569946289,1762192.0
+2012-03-01,,,,,
+2012-03-04,37.2751350402832,37.2751350402832,36.08550262451172,36.614227294921875,1965145.0
+2012-03-05,36.3498649597168,36.48204803466797,36.08550262451172,36.21768569946289,1246255.0
+2012-03-06,36.3498649597168,36.74641036987305,35.68895721435547,36.08550262451172,1536398.0
+2012-03-07,35.42459487915039,36.48204803466797,34.895870208740234,36.21768569946289,1594795.0
+2012-03-08,,,,,
+2012-03-11,36.614227294921875,37.40731430053711,36.3498649597168,37.010772705078125,3429292.0
+2012-03-12,37.010772705078125,37.80385971069336,36.614227294921875,36.87858963012695,2884098.0
+2012-03-13,37.010772705078125,37.010772705078125,35.95331954956055,36.21768569946289,1746674.0
+2012-03-14,36.3498649597168,36.74641036987305,35.95331954956055,36.48204803466797,1426213.0
+2012-03-15,,,,,
+2012-03-18,40.57966613769531,41.50493621826172,38.993492126464844,39.390037536621094,6834790.0
+2012-03-19,38.86131286621094,38.86131286621094,37.2751350402832,37.53949737548828,3029402.0
+2012-03-20,37.2751350402832,37.40731430053711,36.21768569946289,36.48204803466797,1753311.0
+2012-03-21,36.614227294921875,40.050941467285156,36.48204803466797,39.25785446166992,4687948.0
+2012-03-22,,,,,
+2012-03-25,39.65439987182617,41.37275695800781,39.12567138671875,39.78657913208008,4962591.0
+2012-03-26,39.25785446166992,39.390037536621094,38.332584381103516,38.993492126464844,2257391.0
+2012-03-27,38.993492126464844,39.522216796875,37.93604278564453,38.20040512084961,2005181.0
+2012-03-28,38.332584381103516,41.7692985534668,38.06822204589844,39.78657913208008,7196534.0
+2012-03-29,,,,,
+2012-04-01,40.050941467285156,43.22329330444336,39.12567138671875,41.63711929321289,7308363.0
+2012-04-02,40.57966613769531,41.24057388305664,39.78657913208008,40.18312454223633,3101865.0
+2012-04-03,40.18312454223633,41.24057388305664,39.91876220703125,40.315303802490234,2621760.0
+2012-04-04,40.447486877441406,41.63711929321289,40.315303802490234,40.844032287597656,3478804.0
+2012-04-05,,,,,
+2012-04-08,41.37275695800781,41.7692985534668,37.40731430053711,39.12567138671875,4019461.0
+2012-04-09,38.20040512084961,38.993492126464844,37.80385971069336,38.993492126464844,1935939.0
+2012-04-10,38.596946716308594,39.390037536621094,37.2751350402832,38.20040512084961,1800186.0
+2012-04-11,38.06822204589844,38.20040512084961,35.55677795410156,38.20040512084961,2081400.0
+2012-04-12,,,,,
+2012-04-15,36.87858963012695,38.86131286621094,36.48204803466797,37.67168045043945,2585593.0
+2012-04-16,36.614227294921875,37.2751350402832,34.631507873535156,35.55677795410156,2028550.0
+2012-04-17,36.21768569946289,37.40731430053711,35.82114028930664,36.87858963012695,1796479.0
+2012-04-18,37.2751350402832,37.2751350402832,35.82114028930664,36.08550262451172,1995047.0
+2012-04-19,,,,,
+2012-04-22,37.93604278564453,38.46476745605469,37.40731430053711,37.67168045043945,2200687.0
+2012-04-23,36.614227294921875,36.87858963012695,36.08550262451172,36.614227294921875,1673532.0
+2012-04-24,36.74641036987305,38.20040512084961,36.3498649597168,38.20040512084961,2904498.0
+2012-04-25,38.20040512084961,38.993492126464844,37.93604278564453,38.993492126464844,3021652.0
+2012-04-26,,,,,
+2012-04-29,39.522216796875,40.844032287597656,38.993492126464844,40.447486877441406,5451091.0
+2012-04-30,39.65439987182617,39.91876220703125,38.596946716308594,39.390037536621094,4055894.0
+2012-05-01,39.390037536621094,40.57966613769531,39.25785446166992,39.78657913208008,3718620.0
+2012-05-02,40.18312454223633,40.711849212646484,39.78657913208008,40.57966613769531,2079777.0
+2012-05-03,,,,,
+2012-05-06,40.447486877441406,41.50493621826172,38.993492126464844,39.25785446166992,8327715.0
+2012-05-07,38.596946716308594,38.993492126464844,38.20040512084961,38.46476745605469,2268134.0
+2012-05-08,38.729129791259766,39.12567138671875,38.46476745605469,38.729129791259766,1959259.0
+2012-05-09,38.46476745605469,39.25785446166992,38.06822204589844,38.332584381103516,2958647.0
+2012-05-10,38.332584381103516,38.332584381103516,38.332584381103516,38.332584381103516,0.0
+2012-05-13,38.729129791259766,38.86131286621094,37.2751350402832,37.40731430053711,1461876.0
+2012-05-14,36.614227294921875,36.74641036987305,35.292415618896484,35.42459487915039,1486978.0
+2012-05-15,35.82114028930664,36.48204803466797,35.68895721435547,36.3498649597168,1111335.0
+2012-05-16,35.68895721435547,37.53949737548828,35.55677795410156,37.53949737548828,1214831.0
+2012-05-17,,,,,
+2012-05-20,38.06822204589844,38.596946716308594,37.67168045043945,38.46476745605469,1448739.0
+2012-05-21,37.93604278564453,38.06822204589844,37.53949737548828,37.67168045043945,1272108.0
+2012-05-22,38.06822204589844,38.729129791259766,37.80385971069336,38.06822204589844,1526688.0
+2012-05-23,37.40731430053711,40.18312454223633,37.40731430053711,39.65439987182617,3575796.0
+2012-05-24,,,,,
+2012-05-27,38.993492126464844,39.12567138671875,37.53949737548828,37.67168045043945,1814218.0
+2012-05-28,37.80385971069336,38.332584381103516,37.67168045043945,37.93604278564453,1238346.0
+2012-05-29,38.20040512084961,38.46476745605469,37.80385971069336,38.332584381103516,965847.0
+2012-05-30,38.20040512084961,38.729129791259766,37.67168045043945,38.20040512084961,1504656.0
+2012-05-31,,,,,
+2012-06-03,36.74641036987305,36.87858963012695,35.82114028930664,36.87858963012695,1411097.0
+2012-06-04,36.08550262451172,36.08550262451172,35.55677795410156,36.08550262451172,1019134.0
+2012-06-05,35.95331954956055,36.3498649597168,35.292415618896484,35.292415618896484,962651.0
+2012-06-06,35.55677795410156,35.68895721435547,32.12006378173828,32.780967712402344,1726856.0
+2012-06-07,,,,,
+2012-06-10,31.459156036376953,31.85569953918457,30.53388786315918,31.85569953918457,1276065.0
+2012-06-11,31.72351837158203,32.64878845214844,31.326974868774414,31.85569953918457,2347487.0
+2012-06-12,31.194793701171875,31.591337203979492,30.798248291015625,30.930431365966797,872390.0
+2012-06-13,31.459156036376953,31.85569953918457,30.930431365966797,31.062612533569336,1181534.0
+2012-06-14,,,,,
+2012-06-17,30.401704788208008,31.194793701171875,30.26952362060547,30.53388786315918,1158983.0
+2012-06-18,30.930431365966797,32.12006378173828,30.53388786315918,31.98788070678711,1911495.0
+2012-06-19,32.12006378173828,32.516605377197266,31.459156036376953,31.85569953918457,2021406.0
+2012-06-20,31.85569953918457,32.913150787353516,31.459156036376953,32.38442611694336,2230857.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0
+2012-06-26,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0
+2012-06-27,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0
+2012-06-28,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0
+2012-07-01,32.38442611694336,32.38442611694336,32.38442611694336,32.38442611694336,0.0
+2012-07-02,29.87298011779785,30.798248291015625,29.740798950195312,30.00516128540039,1782600.0
+2012-07-03,30.13734245300293,30.53388786315918,30.00516128540039,30.26952362060547,486278.0
+2012-07-04,30.401704788208008,31.459156036376953,30.26952362060547,30.798248291015625,1450025.0
+2012-07-05,,,,,
+2012-07-08,31.591337203979492,32.64878845214844,31.326974868774414,31.85569953918457,1504601.0
+2012-07-09,31.72351837158203,32.12006378173828,30.798248291015625,30.798248291015625,641847.0
+2012-07-10,30.930431365966797,31.326974868774414,30.401704788208008,30.798248291015625,551776.0
+2012-07-11,30.666067123413086,31.194793701171875,29.740798950195312,30.401704788208008,485923.0
+2012-07-12,,,,,
+2012-07-15,31.591337203979492,31.98788070678711,30.26952362060547,30.26952362060547,1494509.0
+2012-07-16,30.401704788208008,30.53388786315918,29.87298011779785,29.87298011779785,600773.0
+2012-07-17,30.26952362060547,30.798248291015625,29.87298011779785,30.13734245300293,692198.0
+2012-07-18,30.26952362060547,31.459156036376953,30.13734245300293,31.194793701171875,1440767.0
+2012-07-19,,,,,
+2012-07-22,31.72351837158203,32.38442611694336,31.326974868774414,31.459156036376953,980098.0
+2012-07-23,31.194793701171875,31.194793701171875,30.930431365966797,31.062612533569336,641302.0
+2012-07-24,31.062612533569336,31.72351837158203,30.798248291015625,31.72351837158203,459701.0
+2012-07-25,32.12006378173828,33.309696197509766,31.85569953918457,33.04533386230469,2195264.0
+2012-07-26,,,,,
+2012-07-29,34.36714553833008,35.292415618896484,33.70623779296875,34.49932861328125,2046537.0
+2012-07-30,33.97060012817383,34.36714553833008,33.574058532714844,34.234962463378906,2111101.0
+2012-07-31,34.49932861328125,37.53949737548828,33.97060012817383,37.40731430053711,3765853.0
+2012-08-01,37.010772705078125,37.80385971069336,36.21768569946289,37.14295196533203,2068750.0
+2012-08-02,,,,,
+2012-08-05,39.12567138671875,39.12567138671875,37.93604278564453,38.86131286621094,1703050.0
+2012-08-06,37.93604278564453,39.12567138671875,37.53949737548828,37.93604278564453,1828964.0
+2012-08-07,38.06822204589844,39.25785446166992,37.93604278564453,38.20040512084961,1530798.0
+2012-08-08,38.46476745605469,38.46476745605469,37.67168045043945,38.20040512084961,931409.0
+2012-08-09,,,,,
+2012-08-12,38.46476745605469,41.108394622802734,38.332584381103516,38.993492126464844,6412416.0
+2012-08-13,38.332584381103516,38.596946716308594,37.93604278564453,38.06822204589844,1376253.0
+2012-08-14,38.06822204589844,38.332584381103516,37.40731430053711,38.06822204589844,1060711.0
+2012-08-15,37.67168045043945,38.06822204589844,37.53949737548828,37.80385971069336,980745.0
+2012-08-16,,,,,
+2012-08-19,37.80385971069336,37.80385971069336,37.80385971069336,37.80385971069336,0.0
+2012-08-23,37.80385971069336,37.80385971069336,37.80385971069336,37.80385971069336,0.0
+2012-08-26,38.993492126464844,39.390037536621094,38.06822204589844,38.596946716308594,1651057.0
+2012-08-27,38.20040512084961,39.25785446166992,37.93604278564453,38.993492126464844,1732341.0
+2012-08-28,39.65439987182617,39.91876220703125,38.993492126464844,39.12567138671875,2761394.0
+2012-08-29,39.25785446166992,39.25785446166992,38.729129791259766,38.86131286621094,746941.0
+2012-08-30,,,,,
+2012-09-02,38.86131286621094,39.65439987182617,38.332584381103516,38.46476745605469,1822131.0
+2012-09-03,38.46476745605469,38.993492126464844,38.20040512084961,38.993492126464844,1762334.0
+2012-09-04,38.86131286621094,42.16584396362305,38.332584381103516,41.108394622802734,6737944.0
+2012-09-05,,,,,
+2012-09-06,41.108394622802734,41.108394622802734,41.108394622802734,41.108394622802734,0.0
+2012-09-09,45.20601272583008,47.1887321472168,44.545108795166016,46.39564514160156,5629855.0
+2012-09-10,50.75762939453125,50.75762939453125,44.67728805541992,45.20601272583008,11545722.0
+2012-09-11,44.941650390625,45.33819580078125,43.48765563964844,44.67728805541992,3735614.0
+2012-09-12,44.809471130371094,47.1887321472168,44.28074645996094,47.05655288696289,4410223.0
+2012-09-13,,,,,
+2012-09-16,47.05655288696289,47.05655288696289,45.866920471191406,46.263465881347656,2050200.0
+2012-09-17,46.263465881347656,46.924373626708984,45.60255813598633,46.131282806396484,1316935.0
+2012-09-18,45.99910354614258,46.131282806396484,45.47037887573242,45.7347412109375,612142.0
+2012-09-19,45.7347412109375,46.131282806396484,44.545108795166016,45.60255813598633,770664.0
+2012-09-20,,,,,
+2012-09-24,45.7347412109375,46.131282806396484,44.941650390625,45.99910354614258,1258842.0
+2012-09-25,45.7347412109375,46.79219055175781,45.33819580078125,45.99910354614258,1951860.0
+2012-09-26,45.60255813598633,45.7347412109375,44.148563385009766,44.545108795166016,1839306.0
+2012-09-27,,,,,
+2012-09-30,44.148563385009766,44.412925720214844,42.430206298828125,44.016380310058594,830389.0
+2012-10-01,44.28074645996094,44.545108795166016,43.88420104980469,44.148563385009766,772113.0
+2012-10-02,44.148563385009766,44.412925720214844,42.95893096923828,43.22329330444336,1234934.0
+2012-10-03,43.22329330444336,43.88420104980469,43.09111404418945,43.61983871459961,1054383.0
+2012-10-04,,,,,
+2012-10-07,42.5623893737793,44.941650390625,41.63711929321289,44.412925720214844,3670913.0
+2012-10-08,44.016380310058594,44.545108795166016,43.35547637939453,43.48765563964844,1837211.0
+2012-10-09,43.88420104980469,44.016380310058594,42.826751708984375,42.826751708984375,1214774.0
+2012-10-10,42.826751708984375,42.95893096923828,41.37275695800781,42.03366470336914,1412888.0
+2012-10-11,,,,,
+2012-10-14,37.010772705078125,38.332584381103516,36.614227294921875,37.40731430053711,1608576.0
+2012-10-15,37.80385971069336,38.20040512084961,37.67168045043945,38.20040512084961,943711.0
+2012-10-16,38.20040512084961,38.596946716308594,37.53949737548828,37.80385971069336,618595.0
+2012-10-17,37.80385971069336,38.20040512084961,37.53949737548828,37.80385971069336,678183.0
+2012-10-18,,,,,
+2012-10-21,38.993492126464844,39.390037536621094,38.06822204589844,38.06822204589844,1294070.0
+2012-10-22,37.93604278564453,38.596946716308594,37.010772705078125,37.2751350402832,878650.0
+2012-10-23,37.40731430053711,37.67168045043945,37.010772705078125,37.14295196533203,667382.0
+2012-10-24,36.614227294921875,37.2751350402832,36.3498649597168,37.010772705078125,647636.0
+2012-10-25,,,,,
+2012-10-28,37.010772705078125,37.010772705078125,37.010772705078125,37.010772705078125,0.0
+2012-11-01,37.010772705078125,37.010772705078125,37.010772705078125,37.010772705078125,0.0
+2012-11-04,38.86131286621094,38.86131286621094,38.20040512084961,38.46476745605469,638522.0
+2012-11-05,38.332584381103516,40.315303802490234,38.20040512084961,40.050941467285156,2184372.0
+2012-11-06,40.447486877441406,40.57966613769531,38.596946716308594,39.25785446166992,1437774.0
+2012-11-07,38.86131286621094,38.993492126464844,37.67168045043945,38.46476745605469,2823452.0
+2012-11-08,,,,,
+2012-11-11,28.551166534423828,28.551166534423828,26.119029998779297,26.330520629882812,9876128.0
+2012-11-12,40.1509895324707,40.88845443725586,37.20111846923828,37.52888488769531,3055689.0
+2012-11-13,37.20111846923828,41.17524719238281,37.20111846923828,38.51217269897461,5335413.0
+2012-11-14,38.921875,39.74128341674805,38.348289489746094,38.921875,1981625.0
+2012-11-15,,,,,
+2012-11-18,39.74128341674805,39.74128341674805,38.02052688598633,38.26634979248047,874238.0
+2012-11-19,38.348289489746094,38.43022918701172,35.23453903198242,35.89006805419922,1732133.0
+2012-11-20,36.05394744873047,36.135887145996094,34.98871612548828,35.1525993347168,1188897.0
+2012-11-21,35.31648254394531,35.39842224121094,34.415130615234375,34.82483673095703,777684.0
+2012-11-22,,,,,
+2012-11-25,34.82483673095703,34.82483673095703,31.301382064819336,31.301382064819336,1489519.0
+2012-11-26,31.383323669433594,31.46526336669922,29.25286293029785,29.99032974243164,2141977.0
+2012-11-27,29.908388137817383,31.301382064819336,29.498685836791992,29.99032974243164,2320031.0
+2012-11-28,30.23615264892578,30.891677856445312,29.908388137817383,29.99032974243164,1639776.0
+2012-11-29,,,,,
+2012-12-02,29.99032974243164,29.99032974243164,29.99032974243164,29.99032974243164,0.0
+2012-12-03,30.645856857299805,31.9569091796875,30.563915252685547,30.809738159179688,4375859.0
+2012-12-04,30.891677856445312,31.137500762939453,30.400033950805664,30.72779655456543,1505762.0
+2012-12-05,30.809738159179688,30.809738159179688,30.48197364807129,30.563915252685547,916903.0
+2012-12-06,30.563915252685547,30.563915252685547,30.563915252685547,30.563915252685547,0.0
+2012-12-09,30.563915252685547,30.563915252685547,30.563915252685547,30.563915252685547,0.0
+2012-12-10,30.48197364807129,30.48197364807129,29.99032974243164,29.99032974243164,819075.0
+2012-12-11,30.072269439697266,30.23615264892578,29.826448440551758,30.072269439697266,547365.0
+2012-12-12,30.072269439697266,30.154211044311523,29.498685836791992,29.7445068359375,793832.0
+2012-12-13,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0
+2012-12-16,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0
+2012-12-17,30.23615264892578,30.318092346191406,30.072269439697266,30.154211044311523,710731.0
+2012-12-18,30.072269439697266,30.154211044311523,29.498685836791992,29.662565231323242,868624.0
+2012-12-19,29.7445068359375,29.908388137817383,29.580625534057617,29.7445068359375,764167.0
+2012-12-20,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0
+2012-12-23,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0
+2012-12-24,29.334802627563477,30.318092346191406,29.25286293029785,29.662565231323242,1991933.0
+2012-12-25,29.7445068359375,29.99032974243164,29.498685836791992,29.580625534057617,807003.0
+2012-12-26,29.580625534057617,29.662565231323242,29.334802627563477,29.580625534057617,591909.0
+2012-12-27,29.580625534057617,29.580625534057617,29.580625534057617,29.580625534057617,0.0
+2012-12-30,29.580625534057617,29.580625534057617,29.580625534057617,29.580625534057617,0.0
+2012-12-31,30.400033950805664,30.400033950805664,29.170921325683594,29.498685836791992,2272617.0
+2013-01-01,29.7445068359375,30.23615264892578,29.662565231323242,29.826448440551758,1084630.0
+2013-01-02,29.908388137817383,30.400033950805664,29.7445068359375,30.154211044311523,1556918.0
+2013-01-03,30.154211044311523,30.154211044311523,30.154211044311523,30.154211044311523,0.0
+2013-01-06,30.154211044311523,30.154211044311523,30.154211044311523,30.154211044311523,0.0
+2013-01-07,30.645856857299805,30.97361946105957,30.563915252685547,30.809738159179688,1178444.0
+2013-01-08,30.809738159179688,30.809738159179688,29.662565231323242,30.154211044311523,1293784.0
+2013-01-09,30.23615264892578,30.23615264892578,29.908388137817383,29.99032974243164,702875.0
+2013-01-10,29.99032974243164,29.99032974243164,29.99032974243164,29.99032974243164,0.0
+2013-01-13,29.99032974243164,29.99032974243164,29.99032974243164,29.99032974243164,0.0
+2013-01-14,30.645856857299805,32.12078857421875,30.563915252685547,31.71108627319336,4402017.0
+2013-01-15,32.038848876953125,33.10408020019531,31.301382064819336,31.301382064819336,6283821.0
+2013-01-16,31.301382064819336,31.46526336669922,30.809738159179688,30.891677856445312,1557992.0
+2013-01-17,30.891677856445312,30.891677856445312,30.891677856445312,30.891677856445312,0.0
+2013-01-20,30.891677856445312,30.891677856445312,30.891677856445312,30.891677856445312,0.0
+2013-01-21,30.318092346191406,30.72779655456543,30.318092346191406,30.72779655456543,1060043.0
+2013-01-22,30.645856857299805,31.137500762939453,30.563915252685547,30.72779655456543,1000400.0
+2013-01-23,30.809738159179688,30.891677856445312,30.318092346191406,30.48197364807129,796300.0
+2013-01-24,30.48197364807129,30.48197364807129,30.48197364807129,30.48197364807129,0.0
+2013-01-27,30.48197364807129,30.48197364807129,30.48197364807129,30.48197364807129,0.0
+2013-01-28,31.055559158325195,32.12078857421875,30.809738159179688,31.9569091796875,2259687.0
+2013-01-29,32.20273208618164,32.61243438720703,31.793027877807617,32.36661148071289,4077921.0
+2013-01-30,32.61243438720703,32.61243438720703,31.629146575927734,31.629146575927734,1905900.0
+2013-01-31,31.629146575927734,31.629146575927734,31.629146575927734,31.629146575927734,0.0
+2013-02-03,31.629146575927734,31.629146575927734,31.629146575927734,31.629146575927734,0.0
+2013-02-04,31.383323669433594,32.12078857421875,31.301382064819336,31.71108627319336,1959323.0
+2013-02-05,31.46526336669922,32.36661148071289,31.301382064819336,31.874967575073242,1900635.0
+2013-02-06,32.284671783447266,33.595726013183594,32.12078857421875,32.36661148071289,5210028.0
+2013-02-07,32.36661148071289,32.36661148071289,32.36661148071289,32.36661148071289,0.0
+2013-02-10,32.36661148071289,32.36661148071289,32.36661148071289,32.36661148071289,0.0
+2013-02-11,34.1693115234375,35.23453903198242,34.1693115234375,35.1525993347168,3177447.0
+2013-02-12,34.742897033691406,35.23453903198242,34.497074127197266,34.82483673095703,2016043.0
+2013-02-13,34.82483673095703,34.82483673095703,33.759605407714844,34.005428314208984,1662993.0
+2013-02-14,34.005428314208984,34.005428314208984,34.005428314208984,34.005428314208984,0.0
+2013-02-17,34.005428314208984,34.005428314208984,34.005428314208984,34.005428314208984,0.0
+2013-02-18,34.57901382446289,35.39842224121094,34.497074127197266,34.98871612548828,2309731.0
+2013-02-19,35.07065963745117,35.56230545043945,34.415130615234375,35.07065963745117,2019669.0
+2013-02-20,35.31648254394531,36.29977035522461,35.23453903198242,35.64424514770508,3497569.0
+2013-02-21,35.64424514770508,35.64424514770508,35.64424514770508,35.64424514770508,0.0
+2013-02-24,35.64424514770508,35.64424514770508,35.64424514770508,35.64424514770508,0.0
+2013-02-25,35.23453903198242,35.7261848449707,33.595726013183594,33.84154510498047,2515621.0
+2013-02-26,34.005428314208984,34.005428314208984,32.12078857421875,32.85825729370117,1297359.0
+2013-02-27,32.85825729370117,33.34990310668945,32.448551177978516,32.61243438720703,846625.0
+2013-02-28,32.61243438720703,32.61243438720703,32.61243438720703,32.61243438720703,0.0
+2013-03-03,32.61243438720703,32.61243438720703,32.61243438720703,32.61243438720703,0.0
+2013-03-04,32.530494689941406,32.61243438720703,31.547204971313477,31.71108627319336,2479996.0
+2013-03-05,31.71108627319336,32.12078857421875,31.71108627319336,31.9569091796875,795807.0
+2013-03-06,32.038848876953125,32.12078857421875,31.793027877807617,31.874967575073242,484512.0
+2013-03-07,31.874967575073242,31.874967575073242,31.874967575073242,31.874967575073242,0.0
+2013-03-10,31.874967575073242,31.874967575073242,31.874967575073242,31.874967575073242,0.0
+2013-03-11,31.9569091796875,32.36661148071289,31.793027877807617,32.20273208618164,967520.0
+2013-03-12,32.12078857421875,32.20273208618164,31.383323669433594,31.71108627319336,857454.0
+2013-03-13,31.547204971313477,31.874967575073242,30.563915252685547,31.874967575073242,831729.0
+2013-03-14,31.874967575073242,31.874967575073242,31.874967575073242,31.874967575073242,0.0
+2013-03-17,32.284671783447266,32.77631759643555,32.20273208618164,32.448551177978516,1027960.0
+2013-03-18,32.448551177978516,32.448551177978516,31.9569091796875,32.12078857421875,743599.0
+2013-03-19,32.12078857421875,32.284671783447266,31.874967575073242,31.9569091796875,763523.0
+2013-03-20,31.9569091796875,32.530494689941406,31.9569091796875,32.284671783447266,1192207.0
+2013-03-21,,,,,
+2013-03-24,33.595726013183594,33.759605407714844,33.02214050292969,33.02214050292969,1509059.0
+2013-03-25,33.26795959472656,33.34990310668945,32.85825729370117,32.85825729370117,748448.0
+2013-03-26,32.85825729370117,33.92348861694336,32.284671783447266,32.61243438720703,2172071.0
+2013-03-27,32.530494689941406,33.02214050292969,32.448551177978516,32.69437789916992,1218047.0
+2013-03-28,,,,,
+2013-03-31,32.448551177978516,32.530494689941406,32.038848876953125,32.12078857421875,682856.0
+2013-04-01,32.12078857421875,32.36661148071289,31.793027877807617,31.9569091796875,1133043.0
+2013-04-02,32.038848876953125,32.36661148071289,31.793027877807617,32.284671783447266,877117.0
+2013-04-03,32.284671783447266,32.69437789916992,32.038848876953125,32.69437789916992,1801738.0
+2013-04-04,,,,,
+2013-04-07,32.12078857421875,33.10408020019531,31.9569091796875,32.448551177978516,3855170.0
+2013-04-08,32.61243438720703,34.742897033691406,32.530494689941406,34.33319091796875,6723156.0
+2013-04-09,34.906776428222656,35.1525993347168,33.34990310668945,33.595726013183594,3940262.0
+2013-04-10,33.67766571044922,34.82483673095703,33.18601989746094,34.415130615234375,2225616.0
+2013-04-11,,,,,
+2013-04-14,35.48036193847656,36.29977035522461,35.39842224121094,35.80812454223633,4078017.0
+2013-04-15,36.29977035522461,36.29977035522461,34.82483673095703,35.1525993347168,2548903.0
+2013-04-16,34.82483673095703,35.07065963745117,34.1693115234375,34.497074127197266,1501286.0
+2013-04-17,34.33319091796875,34.415130615234375,31.055559158325195,32.12078857421875,2471846.0
+2013-04-18,,,,,
+2013-04-21,32.284671783447266,32.69437789916992,32.12078857421875,32.284671783447266,803447.0
+2013-04-22,31.71108627319336,32.284671783447266,31.629146575927734,32.20273208618164,1104702.0
+2013-04-23,32.284671783447266,34.1693115234375,32.20273208618164,33.5137825012207,2915148.0
+2013-04-24,33.67766571044922,33.84154510498047,33.02214050292969,33.10408020019531,746259.0
+2013-04-25,,,,,
+2013-04-28,33.5137825012207,33.84154510498047,33.34990310668945,33.5137825012207,876009.0
+2013-04-29,33.5137825012207,33.5137825012207,33.18601989746094,33.18601989746094,639262.0
+2013-04-30,33.26795959472656,33.5137825012207,33.10408020019531,33.18601989746094,492868.0
+2013-05-01,33.26795959472656,33.26795959472656,32.77631759643555,33.02214050292969,382383.0
+2013-05-02,33.02214050292969,33.02214050292969,33.02214050292969,33.02214050292969,0.0
+2013-05-05,33.67766571044922,34.005428314208984,33.26795959472656,33.34990310668945,1328201.0
+2013-05-06,33.43184280395508,34.005428314208984,33.26795959472656,33.759605407714844,1612349.0
+2013-05-07,33.759605407714844,33.84154510498047,33.34990310668945,33.43184280395508,1279487.0
+2013-05-08,33.43184280395508,33.67766571044922,33.43184280395508,33.5137825012207,596800.0
+2013-05-09,,,,,
+2013-05-12,33.84154510498047,34.33319091796875,33.595726013183594,33.595726013183594,1959690.0
+2013-05-13,33.10408020019531,33.43184280395508,31.547204971313477,32.69437789916992,1143235.0
+2013-05-14,32.69437789916992,32.9401969909668,30.97361946105957,31.71108627319336,958326.0
+2013-05-15,31.793027877807617,32.12078857421875,28.679277420043945,31.055559158325195,1125506.0
+2013-05-16,,,,,
+2013-05-19,32.038848876953125,32.12078857421875,31.793027877807617,31.9569091796875,504192.0
+2013-05-20,31.874967575073242,32.038848876953125,31.547204971313477,31.71108627319336,587646.0
+2013-05-21,31.629146575927734,31.793027877807617,31.547204971313477,31.71108627319336,465190.0
+2013-05-22,31.629146575927734,31.793027877807617,31.46526336669922,31.547204971313477,383805.0
+2013-05-23,,,,,
+2013-05-26,31.383323669433594,31.629146575927734,31.301382064819336,31.301382064819336,391937.0
+2013-05-27,31.46526336669922,31.629146575927734,31.301382064819336,31.46526336669922,396536.0
+2013-05-28,31.46526336669922,31.793027877807617,31.383323669433594,31.547204971313477,840168.0
+2013-05-29,31.71108627319336,31.793027877807617,31.055559158325195,31.137500762939453,676540.0
+2013-05-30,,,,,
+2013-06-02,31.055559158325195,31.301382064819336,31.055559158325195,31.137500762939453,389664.0
+2013-06-03,31.137500762939453,31.383323669433594,31.055559158325195,31.137500762939453,348310.0
+2013-06-04,31.21944236755371,31.21944236755371,30.809738159179688,31.055559158325195,344553.0
+2013-06-05,31.055559158325195,31.137500762939453,30.891677856445312,31.137500762939453,274111.0
+2013-06-06,,,,,
+2013-06-09,31.629146575927734,31.71108627319336,31.301382064819336,31.383323669433594,602155.0
+2013-06-10,31.46526336669922,31.547204971313477,30.809738159179688,31.137500762939453,1055934.0
+2013-06-11,31.055559158325195,31.137500762939453,30.809738159179688,30.97361946105957,401489.0
+2013-06-12,33.89071273803711,34.070980072021484,33.71044158935547,33.89071273803711,323373.0
+2013-06-13,,,,,
+2013-06-16,30.19518280029297,31.457069396972656,29.7445068359375,30.465585708618164,1262636.0
+2013-06-17,30.826126098632812,31.457069396972656,30.735990524291992,31.27680015563965,621153.0
+2013-06-18,31.457069396972656,31.907743453979492,31.457069396972656,31.637340545654297,491341.0
+2013-06-19,31.727474212646484,31.997879028320312,31.547204971313477,31.637340545654297,454604.0
+2013-06-20,,,,,
+2013-06-23,31.727474212646484,32.0880126953125,31.637340545654297,32.0880126953125,393644.0
+2013-06-24,32.0880126953125,32.71895980834961,31.817609786987305,32.0880126953125,1050230.0
+2013-06-25,32.448551177978516,32.8090934753418,32.26828384399414,32.35841751098633,651907.0
+2013-06-26,32.448551177978516,32.448551177978516,31.817609786987305,31.817609786987305,319533.0
+2013-06-27,35.29999923706055,35.29999923706055,35.29999923706055,35.29999923706055,0.0
+2013-06-30,31.637340545654297,31.907743453979492,31.547204971313477,31.547204971313477,264623.0
+2013-07-01,31.727474212646484,31.907743453979492,31.637340545654297,31.817609786987305,283907.0
+2013-07-02,31.817609786987305,31.997879028320312,31.637340545654297,31.727474212646484,252143.0
+2013-07-03,31.637340545654297,31.907743453979492,31.457069396972656,31.547204971313477,172264.0
+2013-07-04,31.547204971313477,31.547204971313477,31.547204971313477,31.547204971313477,0.0
+2013-07-07,31.817609786987305,31.907743453979492,31.727474212646484,31.907743453979492,181025.0
+2013-07-08,31.907743453979492,31.907743453979492,31.637340545654297,31.637340545654297,109406.0
+2013-07-09,31.637340545654297,31.817609786987305,31.547204971313477,31.637340545654297,174667.0
+2013-07-10,31.637340545654297,31.727474212646484,31.27680015563965,31.36693572998047,184736.0
+2013-07-11,,,,,
+2013-07-14,33.71044158935547,33.800575256347656,32.8090934753418,33.079498291015625,1107849.0
+2013-07-15,32.98936462402344,32.98936462402344,32.53868865966797,32.628822326660156,366164.0
+2013-07-16,32.53868865966797,32.8090934753418,32.53868865966797,32.8090934753418,132014.0
+2013-07-17,32.8090934753418,32.8090934753418,32.448551177978516,32.53868865966797,115181.0
+2013-07-18,,,,,
+2013-07-21,31.997879028320312,32.53868865966797,31.997879028320312,32.17815017700195,167741.0
+2013-07-22,32.26828384399414,32.35841751098633,31.997879028320312,32.0880126953125,173296.0
+2013-07-23,32.0880126953125,32.0880126953125,31.727474212646484,31.907743453979492,369546.0
+2013-07-24,31.907743453979492,31.907743453979492,31.727474212646484,31.907743453979492,223990.0
+2013-07-25,31.907743453979492,31.907743453979492,31.907743453979492,31.907743453979492,0.0
+2013-07-28,31.907743453979492,32.8090934753418,31.907743453979492,32.71895980834961,1013743.0
+2013-07-29,32.71895980834961,32.899227142333984,32.53868865966797,32.71895980834961,272506.0
+2013-07-30,32.71895980834961,32.98936462402344,32.35841751098633,32.448551177978516,398553.0
+2013-07-31,32.35841751098633,32.448551177978516,31.457069396972656,31.817609786987305,785138.0
+2013-08-01,31.547204971313477,31.817609786987305,31.547204971313477,31.547204971313477,236495.0
+2013-08-04,31.727474212646484,31.817609786987305,31.637340545654297,31.727474212646484,186001.0
+2013-08-05,31.637340545654297,31.817609786987305,31.637340545654297,31.727474212646484,187433.0
+2013-08-11,31.727474212646484,31.727474212646484,31.727474212646484,31.727474212646484,0.0
+2013-08-13,31.907743453979492,32.0880126953125,31.817609786987305,31.997879028320312,264455.0
+2013-08-14,31.997879028320312,32.0880126953125,31.817609786987305,31.907743453979492,246181.0
+2013-08-15,31.817609786987305,32.26828384399414,31.817609786987305,32.0880126953125,195242.0
+2013-08-18,,,,,
+2013-08-19,32.17815017700195,32.26828384399414,31.997879028320312,32.17815017700195,166293.0
+2013-08-20,32.17815017700195,32.8090934753418,32.17815017700195,32.53868865966797,701992.0
+2013-08-21,32.448551177978516,32.628822326660156,32.35841751098633,32.628822326660156,400408.0
+2013-08-22,32.628822326660156,32.628822326660156,32.448551177978516,32.628822326660156,192695.0
+2013-08-25,32.628822326660156,32.899227142333984,32.17815017700195,32.35841751098633,647683.0
+2013-08-26,32.26828384399414,32.26828384399414,31.727474212646484,31.817609786987305,484316.0
+2013-08-27,31.27680015563965,31.27680015563965,28.843158721923828,28.933292388916016,868368.0
+2013-08-28,27.941810607910156,28.933292388916016,26.860191345214844,28.48261833190918,982385.0
+2013-08-29,28.753023147583008,29.203697204589844,27.941810607910156,28.302349090576172,353819.0
+2013-09-01,28.753023147583008,29.293832778930664,28.66288948059082,29.113563537597656,405792.0
+2013-09-02,29.293832778930664,29.293832778930664,28.753023147583008,28.933292388916016,286265.0
+2013-09-03,28.933292388916016,29.113563537597656,27.941810607910156,28.031944274902344,268443.0
+2013-09-04,27.671405792236328,27.761539459228516,27.220731735229492,27.491134643554688,261409.0
+2013-09-05,27.220731735229492,27.761539459228516,26.679922103881836,26.679922103881836,334728.0
+2013-09-08,27.04046058654785,27.220731735229492,26.319381713867188,26.589786529541016,193330.0
+2013-09-09,26.589786529541016,26.860191345214844,26.13911247253418,26.770057678222656,287498.0
+2013-09-10,27.581270217895508,28.031944274902344,27.491134643554688,27.761539459228516,475724.0
+2013-09-11,27.941810607910156,28.57275390625,27.491134643554688,28.302349090576172,644750.0
+2013-09-12,29.023427963256836,29.7445068359375,28.843158721923828,28.933292388916016,1624122.0
+2013-09-15,29.474103927612305,29.564237594604492,29.203697204589844,29.383968353271484,431352.0
+2013-09-16,29.383968353271484,29.383968353271484,29.023427963256836,29.293832778930664,347949.0
+2013-09-17,29.474103927612305,30.10504722595215,29.474103927612305,29.65437126159668,859961.0
+2013-09-18,29.83464241027832,30.735990524291992,29.65437126159668,30.014911651611328,1316602.0
+2013-09-19,30.285316467285156,30.465585708618164,29.7445068359375,29.7445068359375,399382.0
+2013-09-24,29.924776077270508,30.014911651611328,29.65437126159668,29.7445068359375,296267.0
+2013-09-25,29.7445068359375,29.7445068359375,29.7445068359375,29.7445068359375,0.0
+2013-09-26,29.203697204589844,29.383968353271484,28.933292388916016,29.113563537597656,251256.0
+2013-09-29,29.023427963256836,29.113563537597656,28.753023147583008,28.843158721923828,215399.0
+2013-09-30,28.66288948059082,28.843158721923828,28.57275390625,28.843158721923828,167524.0
+2013-10-01,28.753023147583008,29.113563537597656,28.66288948059082,29.023427963256836,243114.0
+2013-10-02,29.203697204589844,29.7445068359375,29.023427963256836,29.113563537597656,667423.0
+2013-10-03,29.113563537597656,29.293832778930664,28.392484664916992,28.392484664916992,306491.0
+2013-10-06,28.753023147583008,28.753023147583008,27.491134643554688,28.392484664916992,271719.0
+2013-10-07,28.57275390625,28.753023147583008,27.941810607910156,28.031944274902344,257605.0
+2013-10-08,28.122079849243164,29.023427963256836,27.941810607910156,28.392484664916992,513022.0
+2013-10-09,28.392484664916992,28.66288948059082,28.122079849243164,28.122079849243164,276457.0
+2013-10-10,28.21221351623535,28.48261833190918,28.122079849243164,28.122079849243164,253281.0
+2013-10-13,28.122079849243164,28.122079849243164,28.122079849243164,28.122079849243164,0.0
+2013-10-20,28.48261833190918,28.843158721923828,28.392484664916992,28.753023147583008,244763.0
+2013-10-21,28.843158721923828,29.023427963256836,28.753023147583008,28.933292388916016,352080.0
+2013-10-22,29.203697204589844,29.203697204589844,28.57275390625,28.66288948059082,381692.0
+2013-10-23,28.66288948059082,29.023427963256836,28.57275390625,28.933292388916016,188683.0
+2013-10-24,29.023427963256836,29.023427963256836,28.753023147583008,29.023427963256836,189288.0
+2013-10-27,28.933292388916016,29.293832778930664,28.843158721923828,29.293832778930664,304342.0
+2013-10-28,29.203697204589844,29.203697204589844,28.933292388916016,29.023427963256836,162089.0
+2013-10-29,29.023427963256836,29.203697204589844,28.753023147583008,28.753023147583008,161512.0
+2013-10-30,28.933292388916016,29.113563537597656,28.843158721923828,28.843158721923828,135361.0
+2013-10-31,28.57275390625,28.57275390625,28.21221351623535,28.48261833190918,254373.0
+2013-11-03,28.66288948059082,28.66288948059082,28.21221351623535,28.48261833190918,205183.0
+2013-11-04,28.57275390625,28.843158721923828,28.48261833190918,28.843158721923828,170974.0
+2013-11-05,28.933292388916016,29.113563537597656,28.843158721923828,28.933292388916016,256010.0
+2013-11-06,28.933292388916016,29.023427963256836,28.753023147583008,28.753023147583008,157337.0
+2013-11-07,28.753023147583008,29.113563537597656,28.753023147583008,28.933292388916016,190734.0
+2013-11-10,29.023427963256836,29.113563537597656,28.933292388916016,28.933292388916016,156037.0
+2013-11-11,28.933292388916016,29.023427963256836,28.843158721923828,28.933292388916016,100040.0
+2013-11-12,28.933292388916016,29.023427963256836,28.843158721923828,28.843158721923828,106484.0
+2013-11-13,28.933292388916016,28.933292388916016,28.753023147583008,28.843158721923828,103087.0
+2013-11-14,28.933292388916016,28.933292388916016,28.753023147583008,28.753023147583008,133099.0
+2013-11-17,28.843158721923828,28.933292388916016,28.66288948059082,28.753023147583008,158243.0
+2013-11-18,28.843158721923828,28.843158721923828,28.66288948059082,28.753023147583008,101009.0
+2013-11-19,28.753023147583008,28.933292388916016,28.57275390625,28.933292388916016,137949.0
+2013-11-20,29.023427963256836,29.7445068359375,29.023427963256836,29.293832778930664,797633.0
+2013-11-21,29.293832778930664,29.474103927612305,29.023427963256836,29.113563537597656,166400.0
+2013-11-24,29.203697204589844,29.203697204589844,28.843158721923828,29.023427963256836,178409.0
+2013-11-25,29.023427963256836,29.383968353271484,28.843158721923828,29.113563537597656,330835.0
+2013-11-26,29.293832778930664,29.293832778930664,28.933292388916016,28.933292388916016,134474.0
+2013-11-27,28.843158721923828,29.203697204589844,28.753023147583008,29.203697204589844,212082.0
+2013-11-28,29.203697204589844,29.293832778930664,29.023427963256836,29.023427963256836,114165.0
+2013-12-01,29.023427963256836,29.113563537597656,28.843158721923828,28.933292388916016,100847.0
+2013-12-02,28.933292388916016,29.113563537597656,28.843158721923828,28.933292388916016,131186.0
+2013-12-03,28.933292388916016,29.023427963256836,28.392484664916992,28.57275390625,205865.0
+2013-12-04,28.392484664916992,28.753023147583008,28.302349090576172,28.57275390625,218089.0
+2013-12-05,28.57275390625,28.753023147583008,28.48261833190918,28.57275390625,94333.0
+2013-12-08,28.66288948059082,29.113563537597656,28.66288948059082,28.843158721923828,224121.0
+2013-12-09,28.933292388916016,28.933292388916016,28.753023147583008,28.753023147583008,124683.0
+2013-12-10,28.843158721923828,28.933292388916016,28.57275390625,28.753023147583008,316858.0
+2013-12-11,28.843158721923828,29.924776077270508,28.753023147583008,29.7445068359375,1735967.0
+2013-12-12,29.83464241027832,30.285316467285156,29.564237594604492,29.7445068359375,1832025.0
+2013-12-15,29.65437126159668,29.924776077270508,29.293832778930664,29.564237594604492,612477.0
+2013-12-16,29.65437126159668,30.014911651611328,29.383968353271484,29.7445068359375,727156.0
+2013-12-17,29.924776077270508,30.10504722595215,29.113563537597656,29.924776077270508,637158.0
+2013-12-18,30.014911651611328,30.19518280029297,29.7445068359375,29.7445068359375,362312.0
+2013-12-19,29.83464241027832,29.924776077270508,29.564237594604492,29.924776077270508,516122.0
+2013-12-22,29.83464241027832,29.924776077270508,29.65437126159668,29.83464241027832,276759.0
+2013-12-23,29.7445068359375,29.924776077270508,29.65437126159668,29.83464241027832,310833.0
+2013-12-24,29.7445068359375,29.83464241027832,29.113563537597656,29.564237594604492,251342.0
+2013-12-25,29.564237594604492,29.83464241027832,29.293832778930664,29.383968353271484,491414.0
+2013-12-26,29.383968353271484,30.826126098632812,29.383968353271484,30.10504722595215,3714836.0
+2013-12-29,30.19518280029297,30.465585708618164,30.014911651611328,30.10504722595215,1202171.0
+2013-12-30,30.10504722595215,30.285316467285156,29.83464241027832,30.014911651611328,483840.0
+2013-12-31,29.924776077270508,30.555721282958984,29.924776077270508,30.19518280029297,1059042.0
+2014-01-01,30.465585708618164,30.916261672973633,30.285316467285156,30.375450134277344,1656382.0
+2014-01-02,30.375450134277344,30.465585708618164,30.10504722595215,30.10504722595215,488314.0
+2014-01-05,30.10504722595215,30.10504722595215,29.7445068359375,29.83464241027832,356233.0
+2014-01-06,29.83464241027832,29.83464241027832,29.564237594604492,29.65437126159668,317969.0
+2014-01-07,29.564237594604492,29.924776077270508,29.474103927612305,29.7445068359375,195507.0
+2014-01-08,29.83464241027832,30.10504722595215,29.474103927612305,29.83464241027832,376238.0
+2014-01-09,29.924776077270508,29.924776077270508,29.564237594604492,29.65437126159668,354728.0
+2014-01-12,29.7445068359375,29.7445068359375,29.564237594604492,29.65437126159668,180561.0
+2014-01-13,29.65437126159668,29.83464241027832,29.474103927612305,29.564237594604492,215643.0
+2014-01-14,29.564237594604492,29.564237594604492,29.564237594604492,29.564237594604492,0.0
+2014-01-15,29.924776077270508,30.014911651611328,29.564237594604492,29.65437126159668,429781.0
+2014-01-16,29.65437126159668,29.83464241027832,29.474103927612305,29.474103927612305,288205.0
+2014-01-19,29.383968353271484,29.383968353271484,29.113563537597656,29.203697204589844,303330.0
+2014-01-20,29.203697204589844,29.383968353271484,28.843158721923828,28.843158721923828,212571.0
+2014-01-21,28.48261833190918,28.57275390625,27.761539459228516,28.122079849243164,458185.0
+2014-01-22,27.941810607910156,28.302349090576172,27.671405792236328,28.302349090576172,325762.0
+2014-01-23,28.392484664916992,28.48261833190918,28.21221351623535,28.302349090576172,159263.0
+2014-01-26,27.761539459228516,28.122079849243164,27.581270217895508,27.941810607910156,136603.0
+2014-01-27,28.031944274902344,28.302349090576172,27.941810607910156,27.941810607910156,144815.0
+2014-01-28,28.031944274902344,28.122079849243164,27.941810607910156,27.941810607910156,105583.0
+2014-01-29,28.031944274902344,28.302349090576172,27.941810607910156,27.941810607910156,129880.0
+2014-01-30,27.941810607910156,28.302349090576172,27.761539459228516,28.122079849243164,202506.0
+2014-02-02,28.122079849243164,28.933292388916016,28.031944274902344,28.302349090576172,708841.0
+2014-02-03,28.392484664916992,28.66288948059082,28.302349090576172,28.392484664916992,277191.0
+2014-02-04,28.031944274902344,28.392484664916992,28.031944274902344,28.21221351623535,241893.0
+2014-02-05,28.302349090576172,28.392484664916992,28.122079849243164,28.302349090576172,119281.0
+2014-02-06,28.122079849243164,28.57275390625,28.122079849243164,28.392484664916992,361131.0
+2014-02-09,28.57275390625,28.843158721923828,28.302349090576172,28.48261833190918,482898.0
+2014-02-10,28.57275390625,28.843158721923828,28.392484664916992,28.66288948059082,289754.0
+2014-02-11,28.66288948059082,28.933292388916016,28.48261833190918,28.57275390625,250787.0
+2014-02-12,28.66288948059082,28.66288948059082,28.302349090576172,28.392484664916992,179581.0
+2014-02-13,28.392484664916992,28.392484664916992,28.122079849243164,28.122079849243164,124180.0
+2014-02-16,28.21221351623535,28.48261833190918,28.122079849243164,28.302349090576172,289559.0
+2014-02-17,28.21221351623535,28.57275390625,28.122079849243164,28.302349090576172,379938.0
+2014-02-18,28.392484664916992,28.48261833190918,28.21221351623535,28.302349090576172,225600.0
+2014-02-19,28.302349090576172,28.392484664916992,28.21221351623535,28.302349090576172,165835.0
+2014-02-20,28.302349090576172,28.48261833190918,28.21221351623535,28.48261833190918,290878.0
+2014-02-23,28.48261833190918,28.57275390625,28.302349090576172,28.392484664916992,248150.0
+2014-02-24,28.392484664916992,28.48261833190918,28.302349090576172,28.392484664916992,230239.0
+2014-02-25,28.302349090576172,28.392484664916992,28.122079849243164,28.21221351623535,314472.0
+2014-02-26,28.302349090576172,28.302349090576172,28.122079849243164,28.21221351623535,247382.0
+2014-02-27,28.21221351623535,28.753023147583008,28.21221351623535,28.302349090576172,675138.0
+2014-03-02,28.48261833190918,28.48261833190918,28.031944274902344,28.21221351623535,368067.0
+2014-03-03,28.392484664916992,29.83464241027832,28.122079849243164,29.113563537597656,3231705.0
+2014-03-04,29.203697204589844,29.474103927612305,28.843158721923828,29.023427963256836,1652767.0
+2014-03-05,29.023427963256836,29.113563537597656,28.302349090576172,28.48261833190918,990993.0
+2014-03-06,28.48261833190918,28.57275390625,28.302349090576172,28.48261833190918,449314.0
+2014-03-09,28.57275390625,28.933292388916016,28.48261833190918,28.753023147583008,562359.0
+2014-03-10,28.843158721923828,29.383968353271484,28.66288948059082,29.203697204589844,1258557.0
+2014-03-11,29.293832778930664,30.645856857299805,29.293832778930664,29.65437126159668,3638602.0
+2014-03-12,29.564237594604492,30.465585708618164,29.383968353271484,30.285316467285156,1373436.0
+2014-03-13,30.285316467285156,30.285316467285156,30.285316467285156,30.285316467285156,0.0
+2014-03-16,30.014911651611328,30.014911651611328,29.65437126159668,30.014911651611328,608826.0
+2014-03-17,29.83464241027832,30.285316467285156,29.7445068359375,29.924776077270508,550801.0
+2014-03-18,30.10504722595215,30.19518280029297,29.83464241027832,29.83464241027832,707221.0
+2014-03-19,30.465585708618164,30.826126098632812,30.19518280029297,30.375450134277344,1783470.0
+2014-03-20,30.285316467285156,30.465585708618164,29.924776077270508,30.014911651611328,640898.0
+2014-03-23,30.014911651611328,30.465585708618164,30.014911651611328,30.375450134277344,448967.0
+2014-03-24,30.555721282958984,31.817609786987305,30.285316467285156,31.09653091430664,2615155.0
+2014-03-25,31.27680015563965,32.53868865966797,31.09653091430664,32.35841751098633,3431966.0
+2014-03-26,32.628822326660156,33.9808464050293,32.628822326660156,33.34990310668945,3221358.0
+2014-03-27,33.62030792236328,34.52165603637695,31.997879028320312,32.17815017700195,4212684.0
+2014-03-30,32.71895980834961,32.98936462402344,31.637340545654297,31.907743453979492,1620589.0
+2014-03-31,31.997879028320312,32.0880126953125,31.547204971313477,31.817609786987305,907795.0
+2014-04-01,31.907743453979492,33.62030792236328,31.817609786987305,32.899227142333984,2450938.0
+2014-04-02,33.079498291015625,33.34990310668945,32.71895980834961,32.71895980834961,1246639.0
+2014-04-03,32.8090934753418,33.71044158935547,32.53868865966797,33.44003677368164,2936151.0
+2014-04-06,33.53017044067383,34.79206085205078,33.53017044067383,34.34138488769531,4271353.0
+2014-04-07,34.431522369384766,35.78354263305664,33.62030792236328,35.603275299072266,4926623.0
+2014-04-08,35.78354263305664,37.946781158447266,35.33287048339844,37.4961051940918,7368712.0
+2014-04-09,37.58624267578125,38.12704849243164,33.800575256347656,34.972328186035156,5496084.0
+2014-04-10,35.51313781738281,36.23421859741211,34.52165603637695,34.70192337036133,3059641.0
+2014-04-13,34.52165603637695,34.61178970336914,33.259765625,33.34990310668945,1881395.0
+2014-04-14,33.34990310668945,34.70192337036133,33.34990310668945,33.9808464050293,2265131.0
+2014-04-15,34.251251220703125,35.06246566772461,34.070980072021484,34.88219451904297,1593844.0
+2014-04-16,35.242733001708984,36.68489074707031,35.242733001708984,35.96381378173828,2979598.0
+2014-04-17,36.3243522644043,36.50462341308594,35.51313781738281,35.69340896606445,1351753.0
+2014-04-20,35.603275299072266,36.144081115722656,35.242733001708984,35.423004150390625,1230777.0
+2014-04-21,35.1525993347168,35.96381378173828,34.88219451904297,35.78354263305664,1920442.0
+2014-04-22,35.96381378173828,36.23421859741211,35.603275299072266,35.873680114746094,1110850.0
+2014-04-23,35.96381378173828,36.05394744873047,35.1525993347168,35.423004150390625,892615.0
+2014-04-24,35.423004150390625,36.05394744873047,34.972328186035156,35.96381378173828,870208.0
+2014-04-27,36.144081115722656,38.48759078979492,36.144081115722656,37.85664749145508,3677830.0
+2014-04-28,37.946781158447266,38.48759078979492,37.40597152709961,37.40597152709961,2074715.0
+2014-04-29,37.766510009765625,37.85664749145508,37.13556671142578,37.40597152709961,998205.0
+2014-04-30,37.31583786010742,38.217185974121094,37.22570037841797,37.58624267578125,1706750.0
+2014-05-01,37.58624267578125,37.946781158447266,37.31583786010742,37.31583786010742,815575.0
+2014-05-04,37.58624267578125,38.48759078979492,37.58624267578125,37.85664749145508,2079694.0
+2014-05-05,37.766510009765625,39.20866775512695,37.67637634277344,38.938262939453125,4302413.0
+2014-05-06,39.118534088134766,39.83961486816406,38.03691482543945,38.6678581237793,3309538.0
+2014-05-07,38.6678581237793,39.83961486816406,38.48759078979492,39.83961486816406,2816609.0
+2014-05-08,40.20015335083008,40.38042068481445,39.02840042114258,39.298805236816406,2168240.0
+2014-05-11,39.65934371948242,41.37190628051758,38.84812927246094,40.83109664916992,3448806.0
+2014-05-12,41.19163513183594,42.45352554321289,40.92123031616211,41.55217742919922,4173046.0
+2014-05-13,41.912715911865234,42.36338806152344,41.37190628051758,41.732444763183594,1942703.0
+2014-05-14,41.732444763183594,41.82257843017578,40.65082550048828,40.83109664916992,1811516.0
+2014-05-15,40.65082550048828,41.732444763183594,40.38042068481445,41.19163513183594,1611079.0
+2014-05-18,41.462039947509766,42.18312072753906,41.37190628051758,41.55217742919922,2112107.0
+2014-05-19,41.55217742919922,42.45352554321289,41.19163513183594,42.36338806152344,5803431.0
+2014-05-20,42.45352554321289,43.26473617553711,42.18312072753906,42.27325439453125,4043478.0
+2014-05-21,42.09298324584961,44.075950622558594,42.09298324584961,43.35487365722656,4970931.0
+2014-05-22,43.62527847290039,44.61676025390625,42.09298324584961,42.27325439453125,4303033.0
+2014-05-25,40.740962982177734,41.912715911865234,39.74947738647461,41.01136779785156,2095503.0
+2014-05-26,41.462039947509766,42.18312072753906,41.37190628051758,41.55217742919922,2139318.0
+2014-05-27,41.732444763183594,42.633792877197266,41.19163513183594,41.28177261352539,2010062.0
+2014-05-28,41.37190628051758,41.82257843017578,40.740962982177734,41.10150146484375,1089547.0
+2014-05-29,41.10150146484375,41.37190628051758,39.65934371948242,40.01988220214844,1414108.0
+2014-06-01,39.74947738647461,40.290287017822266,39.02840042114258,39.20866775512695,887982.0
+2014-06-02,39.47907257080078,39.56920623779297,38.30731964111328,38.75799560546875,877932.0
+2014-06-03,38.75799560546875,40.20015335083008,38.75799560546875,39.47907257080078,1879437.0
+2014-06-04,39.65934371948242,40.560691833496094,39.47907257080078,39.83961486816406,1431950.0
+2014-06-05,39.92974853515625,40.290287017822266,39.02840042114258,39.298805236816406,773481.0
+2014-06-08,39.20866775512695,39.47907257080078,36.05394744873047,38.39745330810547,804086.0
+2014-06-09,38.6678581237793,38.75799560546875,38.03691482543945,38.6678581237793,442323.0
+2014-06-10,38.84812927246094,39.20866775512695,37.4961051940918,38.12704849243164,1025155.0
+2014-06-11,38.03691482543945,38.84812927246094,37.31583786010742,38.39745330810547,1082212.0
+2014-06-12,38.39745330810547,39.20866775512695,38.39745330810547,38.48759078979492,1268725.0
+2014-06-15,38.30731964111328,38.57772445678711,37.045433044433594,38.39745330810547,922676.0
+2014-06-16,38.12704849243164,38.6678581237793,36.86516189575195,37.13556671142578,681674.0
+2014-06-17,37.13556671142578,37.766510009765625,35.1525993347168,36.775028228759766,1105016.0
+2014-06-18,37.045433044433594,37.045433044433594,36.23421859741211,36.775028228759766,502224.0
+2014-06-19,36.68489074707031,36.95529556274414,34.972328186035156,34.972328186035156,1687366.0
+2014-06-22,35.1525993347168,35.33287048339844,33.34990310668945,33.89071273803711,1266898.0
+2014-06-23,33.34990310668945,33.89071273803711,32.71895980834961,33.62030792236328,947158.0
+2014-06-24,33.44003677368164,34.52165603637695,33.16963195800781,34.431522369384766,1349697.0
+2014-06-25,34.79206085205078,35.96381378173828,34.34138488769531,35.33287048339844,2093276.0
+2014-06-26,35.51313781738281,35.78354263305664,34.88219451904297,34.88219451904297,1426721.0
+2014-06-29,34.52165603637695,35.51313781738281,34.431522369384766,35.242733001708984,690129.0
+2014-06-30,35.242733001708984,36.3243522644043,34.79206085205078,35.78354263305664,984411.0
+2014-07-01,35.78354263305664,36.86516189575195,35.69340896606445,36.50462341308594,1188400.0
+2014-07-02,36.86516189575195,37.13556671142578,36.41448974609375,36.594757080078125,581884.0
+2014-07-03,36.23421859741211,36.68489074707031,36.144081115722656,36.23421859741211,404443.0
+2014-07-06,36.23421859741211,36.3243522644043,35.69340896606445,36.05394744873047,274529.0
+2014-07-07,36.05394744873047,36.05394744873047,35.78354263305664,35.873680114746094,217327.0
+2014-07-08,35.96381378173828,36.23421859741211,35.603275299072266,35.603275299072266,292228.0
+2014-07-09,35.69340896606445,35.78354263305664,35.33287048339844,35.51313781738281,241382.0
+2014-07-10,35.51313781738281,35.69340896606445,35.242733001708984,35.423004150390625,139130.0
+2014-07-13,35.1525993347168,35.69340896606445,35.06246566772461,35.242733001708984,276142.0
+2014-07-14,35.1525993347168,35.423004150390625,34.972328186035156,35.1525993347168,191404.0
+2014-07-15,35.242733001708984,35.423004150390625,34.70192337036133,34.70192337036133,184496.0
+2014-07-16,34.972328186035156,35.1525993347168,34.79206085205078,34.972328186035156,116508.0
+2014-07-17,34.972328186035156,35.1525993347168,34.70192337036133,34.70192337036133,141617.0
+2014-07-20,34.88219451904297,35.1525993347168,34.34138488769531,35.1525993347168,206223.0
+2014-07-21,35.1525993347168,35.51313781738281,35.06246566772461,35.242733001708984,318148.0
+2014-07-22,35.423004150390625,35.873680114746094,35.423004150390625,35.423004150390625,237231.0
+2014-07-23,35.603275299072266,35.69340896606445,34.972328186035156,34.972328186035156,259291.0
+2014-07-24,34.972328186035156,35.242733001708984,34.79206085205078,35.06246566772461,170030.0
+2014-08-03,35.1525993347168,36.594757080078125,35.1525993347168,36.3243522644043,938658.0
+2014-08-04,36.50462341308594,37.045433044433594,36.41448974609375,36.68489074707031,769192.0
+2014-08-05,36.68489074707031,37.22570037841797,36.41448974609375,36.41448974609375,1257313.0
+2014-08-06,36.50462341308594,37.22570037841797,36.3243522644043,36.86516189575195,814702.0
+2014-08-07,36.95529556274414,37.13556671142578,36.68489074707031,36.68489074707031,511900.0
+2014-08-10,36.775028228759766,37.045433044433594,36.594757080078125,36.86516189575195,446160.0
+2014-08-11,36.95529556274414,37.67637634277344,36.775028228759766,37.31583786010742,1266221.0
+2014-08-12,37.31583786010742,38.12704849243164,37.31583786010742,37.766510009765625,1048829.0
+2014-08-13,37.766510009765625,38.6678581237793,37.40597152709961,37.946781158447266,1662365.0
+2014-08-14,38.217185974121094,39.02840042114258,37.58624267578125,37.85664749145508,1740503.0
+2014-08-17,37.85664749145508,38.39745330810547,37.85664749145508,38.30731964111328,765554.0
+2014-08-18,38.39745330810547,39.20866775512695,38.30731964111328,38.6678581237793,1316226.0
+2014-08-19,38.75799560546875,39.118534088134766,38.30731964111328,38.75799560546875,1181987.0
+2014-08-20,38.75799560546875,39.47907257080078,38.75799560546875,38.84812927246094,1168742.0
+2014-08-21,38.938262939453125,39.388938903808594,38.6678581237793,38.84812927246094,1072907.0
+2014-08-24,39.47907257080078,39.65934371948242,38.938262939453125,39.47907257080078,1112391.0
+2014-08-25,39.47907257080078,39.56920623779297,36.68489074707031,38.217185974121094,1039181.0
+2014-08-26,38.03691482543945,38.48759078979492,37.946781158447266,38.39745330810547,517247.0
+2014-08-27,38.39745330810547,38.48759078979492,38.03691482543945,38.12704849243164,590277.0
+2014-08-28,38.12704849243164,38.30731964111328,37.40597152709961,37.4961051940918,680221.0
+2014-08-31,37.766510009765625,37.946781158447266,37.40597152709961,37.766510009765625,503294.0
+2014-09-01,38.03691482543945,38.217185974121094,37.766510009765625,37.85664749145508,717822.0
+2014-09-02,37.946781158447266,38.57772445678711,37.67637634277344,38.39745330810547,740423.0
+2014-09-03,38.57772445678711,39.118534088134766,38.30731964111328,38.57772445678711,1652290.0
+2014-09-04,38.57772445678711,39.65934371948242,38.57772445678711,39.20866775512695,1647911.0
+2014-09-07,39.56920623779297,41.82257843017578,39.56920623779297,40.470558166503906,3880980.0
+2014-09-08,40.560691833496094,40.83109664916992,40.01988220214844,40.38042068481445,743695.0
+2014-09-09,40.470558166503906,41.19163513183594,39.83961486816406,40.11001968383789,1383498.0
+2014-09-10,40.11001968383789,40.740962982177734,39.83961486816406,40.65082550048828,932996.0
+2014-09-11,40.83109664916992,41.01136779785156,39.65934371948242,40.38042068481445,1032269.0
+2014-09-14,40.290287017822266,40.470558166503906,39.388938903808594,39.47907257080078,723850.0
+2014-09-15,39.388938903808594,39.74947738647461,39.02840042114258,39.20866775512695,685148.0
+2014-09-16,39.388938903808594,39.388938903808594,39.02840042114258,39.298805236816406,309069.0
+2014-09-17,39.388938903808594,39.47907257080078,39.02840042114258,39.118534088134766,209691.0
+2014-09-18,39.20866775512695,39.298805236816406,38.57772445678711,38.75799560546875,1194448.0
+2014-09-21,38.75799560546875,38.75799560546875,37.4961051940918,37.766510009765625,889108.0
+2014-09-22,37.766510009765625,38.39745330810547,37.40597152709961,38.03691482543945,800383.0
+2014-09-24,38.03691482543945,38.48759078979492,36.95529556274414,37.58624267578125,660382.0
+2014-09-25,37.67637634277344,38.03691482543945,37.22570037841797,37.31583786010742,394042.0
+2014-09-28,37.40597152709961,37.4961051940918,36.68489074707031,36.95529556274414,678826.0
+2014-09-29,36.775028228759766,37.22570037841797,36.68489074707031,36.86516189575195,582442.0
+2014-09-30,37.045433044433594,37.4961051940918,36.86516189575195,37.045433044433594,687853.0
+2014-10-01,37.13556671142578,37.4961051940918,36.95529556274414,37.045433044433594,312188.0
+2014-10-02,36.775028228759766,36.86516189575195,36.50462341308594,36.86516189575195,634637.0
+2014-10-12,36.41448974609375,36.41448974609375,33.16963195800781,33.16963195800781,693947.0
+2014-10-13,32.628822326660156,33.71044158935547,32.0880126953125,33.62030792236328,710235.0
+2014-10-14,33.62030792236328,33.62030792236328,32.53868865966797,33.34990310668945,365800.0
+2014-10-15,33.16963195800781,33.259765625,32.26828384399414,32.35841751098633,428968.0
+2014-10-16,31.36693572998047,31.907743453979492,29.203697204589844,29.203697204589844,1044476.0
+2014-10-19,30.285316467285156,30.465585708618164,29.7445068359375,29.924776077270508,779218.0
+2014-10-20,30.285316467285156,30.916261672973633,29.65437126159668,30.826126098632812,592003.0
+2014-10-21,31.00639533996582,32.0880126953125,30.645856857299805,31.727474212646484,1329419.0
+2014-10-22,31.997879028320312,32.35841751098633,31.186664581298828,31.727474212646484,1255906.0
+2014-10-23,31.186664581298828,31.36693572998047,30.465585708618164,31.00639533996582,868708.0
+2014-10-26,31.09653091430664,31.817609786987305,31.09653091430664,31.637340545654297,857053.0
+2014-10-27,31.637340545654297,31.817609786987305,31.36693572998047,31.457069396972656,535322.0
+2014-10-28,31.457069396972656,32.17815017700195,31.27680015563965,31.997879028320312,611853.0
+2014-10-29,32.26828384399414,32.35841751098633,31.27680015563965,31.27680015563965,957403.0
+2014-10-30,31.09653091430664,31.09653091430664,30.014911651611328,30.826126098632812,436363.0
+2014-11-02,31.36693572998047,31.727474212646484,31.00639533996582,31.637340545654297,470889.0
+2014-11-03,31.637340545654297,32.8090934753418,31.637340545654297,32.71895980834961,872500.0
+2014-11-04,31.817609786987305,32.448551177978516,30.916261672973633,31.00639533996582,848709.0
+2014-11-05,30.375450134277344,31.457069396972656,30.285316467285156,31.09653091430664,517578.0
+2014-11-06,31.27680015563965,31.27680015563965,30.645856857299805,30.916261672973633,525433.0
+2014-11-09,30.826126098632812,31.637340545654297,30.645856857299805,31.36693572998047,494873.0
+2014-11-10,31.547204971313477,31.907743453979492,31.27680015563965,31.637340545654297,608383.0
+2014-11-11,31.547204971313477,32.53868865966797,31.09653091430664,32.17815017700195,1163939.0
+2014-11-12,32.0880126953125,32.8090934753418,32.0880126953125,32.628822326660156,328763.0
+2014-11-13,32.448551177978516,32.98936462402344,32.26828384399414,32.628822326660156,711254.0
+2014-11-16,32.448551177978516,32.628822326660156,31.907743453979492,31.997879028320312,367581.0
+2014-11-17,31.547204971313477,32.17815017700195,31.186664581298828,32.17815017700195,539466.0
+2014-11-18,31.997879028320312,32.448551177978516,31.637340545654297,31.817609786987305,355457.0
+2014-11-19,31.997879028320312,32.71895980834961,31.817609786987305,32.53868865966797,450438.0
+2014-11-20,32.628822326660156,32.71895980834961,32.35841751098633,32.35841751098633,417010.0
+2014-11-23,32.628822326660156,33.62030792236328,32.628822326660156,32.899227142333984,772865.0
+2014-11-24,32.98936462402344,33.079498291015625,32.53868865966797,32.71895980834961,398197.0
+2014-11-25,32.628822326660156,33.16963195800781,32.35841751098633,32.899227142333984,651564.0
+2014-11-26,32.628822326660156,32.71895980834961,31.997879028320312,32.628822326660156,469467.0
+2014-11-27,32.448551177978516,32.899227142333984,32.0880126953125,32.26828384399414,299130.0
+2014-11-30,29.383968353271484,31.186664581298828,29.383968353271484,30.375450134277344,315337.0
+2014-12-01,30.10504722595215,32.448551177978516,30.10504722595215,32.0880126953125,647600.0
+2014-12-02,32.17815017700195,32.35841751098633,31.547204971313477,31.547204971313477,642498.0
+2014-12-03,31.997879028320312,32.17815017700195,31.637340545654297,31.997879028320312,402337.0
+2014-12-04,31.997879028320312,32.71895980834961,31.817609786987305,32.448551177978516,723161.0
+2014-12-07,32.35841751098633,33.079498291015625,32.26828384399414,32.8090934753418,512078.0
+2014-12-08,32.8090934753418,33.16963195800781,32.26828384399414,32.35841751098633,483656.0
+2014-12-09,31.907743453979492,32.0880126953125,30.916261672973633,31.817609786987305,401984.0
+2014-12-10,31.817609786987305,32.71895980834961,31.547204971313477,31.637340545654297,357571.0
+2014-12-11,30.826126098632812,32.0880126953125,30.645856857299805,31.817609786987305,541352.0
+2014-12-14,31.547204971313477,31.727474212646484,29.924776077270508,30.645856857299805,187396.0
+2014-12-15,31.09653091430664,32.26828384399414,27.851675033569336,27.941810607910156,1150258.0
+2014-12-16,27.04046058654785,27.04046058654785,25.147628784179688,25.147628784179688,597161.0
+2014-12-17,24.96735954284668,25.77857208251953,22.713987350463867,25.598302841186523,515581.0
+2014-12-18,26.499652862548828,27.941810607910156,26.499652862548828,27.851675033569336,673886.0
+2014-12-21,28.843158721923828,28.843158721923828,26.13911247253418,26.950326919555664,1150931.0
+2014-12-22,26.860191345214844,27.671405792236328,26.048978805541992,26.860191345214844,900294.0
+2014-12-23,26.589786529541016,27.851675033569336,26.589786529541016,27.671405792236328,835412.0
+2014-12-24,28.031944274902344,28.843158721923828,27.851675033569336,27.941810607910156,1125385.0
+2014-12-25,27.941810607910156,28.48261833190918,27.04046058654785,27.491134643554688,851334.0
+2014-12-28,27.761539459228516,28.933292388916016,27.761539459228516,28.21221351623535,816097.0
+2014-12-29,28.48261833190918,29.023427963256836,27.851675033569336,28.031944274902344,716529.0
+2014-12-30,27.04046058654785,27.4010009765625,25.86870765686035,26.409517288208008,638493.0
+2014-12-31,26.860191345214844,27.130596160888672,24.066009521484375,25.147628784179688,947030.0
+2015-01-01,25.688438415527344,25.86870765686035,24.87722396850586,25.418033599853516,466443.0
+2015-01-04,25.327899932861328,25.598302841186523,24.96735954284668,25.057493209838867,327996.0
+2015-01-05,24.69695472717285,25.057493209838867,24.336414337158203,24.516685485839844,263458.0
+2015-01-06,22.713987350463867,24.78708839416504,22.53371810913086,24.60681915283203,263262.0
+2015-01-07,24.60681915283203,25.418033599853516,24.60681915283203,25.147628784179688,407805.0
+2015-01-08,25.688438415527344,25.86870765686035,25.147628784179688,25.327899932861328,378663.0
+2015-01-11,25.237764358520508,25.86870765686035,25.237764358520508,25.688438415527344,461749.0
+2015-01-12,25.86870765686035,26.229246139526367,25.688438415527344,25.77857208251953,573850.0
+2015-01-13,24.69695472717285,25.86870765686035,24.69695472717285,25.598302841186523,412152.0
+2015-01-14,25.77857208251953,26.048978805541992,25.598302841186523,25.688438415527344,455436.0
+2015-01-15,25.86870765686035,26.499652862548828,24.78708839416504,24.78708839416504,566058.0
+2015-01-18,25.327899932861328,26.409517288208008,25.147628784179688,26.229246139526367,637025.0
+2015-01-19,26.319381713867188,26.950326919555664,26.13911247253418,26.950326919555664,2781479.0
+2015-01-20,26.950326919555664,26.950326919555664,26.229246139526367,26.409517288208008,1387972.0
+2015-01-21,26.229246139526367,26.679922103881836,25.237764358520508,25.327899932861328,1562651.0
+2015-01-22,25.147628784179688,26.229246139526367,25.147628784179688,26.048978805541992,746784.0
+2015-01-26,26.319381713867188,26.589786529541016,25.77857208251953,26.229246139526367,709228.0
+2015-01-27,26.409517288208008,28.57275390625,26.13911247253418,27.941810607910156,1701382.0
+2015-01-28,28.122079849243164,28.57275390625,27.4010009765625,27.491134643554688,2891933.0
+2015-01-29,27.491134643554688,28.21221351623535,27.130596160888672,27.671405792236328,1848810.0
+2015-02-01,29.023427963256836,29.293832778930664,28.392484664916992,28.48261833190918,1256533.0
+2015-02-02,28.57275390625,30.19518280029297,28.122079849243164,29.924776077270508,2181039.0
+2015-02-03,30.10504722595215,30.285316467285156,28.843158721923828,29.203697204589844,1712475.0
+2015-02-04,29.293832778930664,30.014911651611328,28.933292388916016,29.474103927612305,1475910.0
+2015-02-05,29.023427963256836,29.83464241027832,29.023427963256836,29.474103927612305,602836.0
+2015-02-08,29.83464241027832,30.10504722595215,29.383968353271484,29.7445068359375,814950.0
+2015-02-09,29.83464241027832,29.83464241027832,29.203697204589844,29.383968353271484,642700.0
+2015-02-10,29.293832778930664,29.7445068359375,29.023427963256836,29.474103927612305,714345.0
+2015-02-11,29.65437126159668,30.285316467285156,27.851675033569336,28.122079849243164,2026781.0
+2015-02-12,28.122079849243164,28.57275390625,28.031944274902344,28.48261833190918,700468.0
+2015-02-15,28.843158721923828,29.293832778930664,28.66288948059082,28.933292388916016,739587.0
+2015-02-16,28.933292388916016,29.383968353271484,28.753023147583008,28.843158721923828,1295830.0
+2015-02-17,28.933292388916016,29.203697204589844,27.941810607910156,28.392484664916992,1523210.0
+2015-02-18,28.48261833190918,28.48261833190918,27.851675033569336,28.122079849243164,494781.0
+2015-02-19,28.122079849243164,28.392484664916992,27.941810607910156,28.21221351623535,496308.0
+2015-02-22,28.48261833190918,28.66288948059082,28.21221351623535,28.392484664916992,244306.0
+2015-02-23,28.392484664916992,28.392484664916992,27.941810607910156,28.031944274902344,392592.0
+2015-02-24,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0
+2015-02-25,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0
+2015-02-26,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0
+2015-03-01,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0
+2015-03-02,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0
+2015-03-03,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0
+2015-03-04,28.031944274902344,28.031944274902344,28.031944274902344,28.031944274902344,0.0
+2015-03-05,29.383968353271484,29.474103927612305,28.933292388916016,29.383968353271484,499215.0
+2015-03-08,29.383968353271484,29.474103927612305,29.023427963256836,29.383968353271484,407679.0
+2015-03-09,29.383968353271484,29.474103927612305,29.023427963256836,29.383968353271484,407679.0
+2015-03-10,29.383968353271484,29.924776077270508,29.203697204589844,29.474103927612305,930037.0
+2015-03-11,29.383968353271484,29.924776077270508,29.203697204589844,29.83464241027832,555811.0
+2015-03-12,29.924776077270508,30.285316467285156,29.474103927612305,29.564237594604492,739514.0
+2015-03-15,29.383968353271484,29.7445068359375,29.203697204589844,29.474103927612305,339037.0
+2015-03-16,29.7445068359375,29.7445068359375,28.302349090576172,28.392484664916992,478062.0
+2015-03-17,28.48261833190918,28.753023147583008,28.122079849243164,28.21221351623535,234446.0
+2015-03-18,28.21221351623535,28.392484664916992,25.418033599853516,27.04046058654785,1651055.0
+2015-03-19,27.581270217895508,27.671405792236328,26.319381713867188,27.04046058654785,699728.0
+2015-03-22,27.31086540222168,28.843158721923828,27.04046058654785,27.941810607910156,690268.0
+2015-03-23,28.031944274902344,28.753023147583008,27.941810607910156,28.122079849243164,399818.0
+2015-03-24,28.21221351623535,28.753023147583008,27.851675033569336,28.031944274902344,416792.0
+2015-03-25,28.122079849243164,28.122079849243164,25.327899932861328,25.327899932861328,454862.0
+2015-03-26,25.418033599853516,26.048978805541992,23.164661407470703,25.418033599853516,406260.0
+2015-03-29,26.499652862548828,26.499652862548828,25.688438415527344,26.13911247253418,141999.0
+2015-03-30,26.409517288208008,27.220731735229492,25.958843231201172,26.409517288208008,497516.0
+2015-03-31,26.229246139526367,26.499652862548828,25.147628784179688,25.327899932861328,414811.0
+2015-04-01,25.598302841186523,25.958843231201172,25.237764358520508,25.598302841186523,175582.0
+2015-04-02,25.77857208251953,25.77857208251953,24.87722396850586,24.96735954284668,231381.0
+2015-04-05,25.237764358520508,25.237764358520508,23.70547103881836,24.336414337158203,264116.0
+2015-04-06,24.516685485839844,24.78708839416504,23.885740280151367,24.336414337158203,349813.0
+2015-04-07,24.60681915283203,25.057493209838867,24.426549911499023,24.96735954284668,274268.0
+2015-04-08,25.057493209838867,25.418033599853516,24.516685485839844,24.60681915283203,330928.0
+2015-04-09,24.69695472717285,24.87722396850586,24.60681915283203,24.69695472717285,215316.0
+2015-04-12,24.87722396850586,25.237764358520508,24.69695472717285,24.69695472717285,198942.0
+2015-04-13,24.78708839416504,25.418033599853516,24.78708839416504,25.237764358520508,279556.0
+2015-04-14,25.327899932861328,25.688438415527344,25.147628784179688,25.147628784179688,167672.0
+2015-04-15,25.418033599853516,25.958843231201172,25.327899932861328,25.86870765686035,248465.0
+2015-04-16,26.048978805541992,26.229246139526367,25.77857208251953,26.13911247253418,420363.0
+2015-04-19,26.679922103881836,27.04046058654785,26.499652862548828,26.770057678222656,581758.0
+2015-04-20,26.860191345214844,26.860191345214844,26.229246139526367,26.229246139526367,171779.0
+2015-04-21,26.13911247253418,27.581270217895508,26.13911247253418,26.950326919555664,563531.0
+2015-04-22,27.220731735229492,29.293832778930664,27.220731735229492,27.941810607910156,1270145.0
+2015-04-23,28.031944274902344,28.392484664916992,27.581270217895508,27.851675033569336,707497.0
+2015-04-26,27.941810607910156,28.302349090576172,27.851675033569336,28.122079849243164,426229.0
+2015-04-27,28.302349090576172,28.392484664916992,27.581270217895508,27.635351181030273,398426.0
+2015-04-28,27.581270217895508,27.851675033569336,27.491134643554688,27.581270217895508,204885.0
+2015-04-29,27.941810607910156,27.941810607910156,27.31086540222168,27.70745849609375,263604.0
+2015-04-30,28.031944274902344,28.21221351623535,27.31086540222168,27.428041458129883,922294.0
+2015-05-03,27.671405792236328,28.122079849243164,27.04046058654785,27.337905883789062,774592.0
+2015-05-04,27.581270217895508,27.671405792236328,27.31086540222168,27.428041458129883,273581.0
+2015-05-05,27.671405792236328,27.671405792236328,27.130596160888672,27.21171760559082,422271.0
+2015-05-06,27.130596160888672,27.491134643554688,26.860191345214844,26.968353271484375,403536.0
+2015-05-07,27.04046058654785,27.04046058654785,26.589786529541016,26.869205474853516,362035.0
+2015-05-10,26.770057678222656,26.950326919555664,26.679922103881836,26.788082122802734,86494.0
+2015-05-11,26.860191345214844,27.31086540222168,26.409517288208008,26.42754364013672,342724.0
+2015-05-12,26.499652862548828,26.679922103881836,26.319381713867188,26.51767921447754,182087.0
+2015-05-13,26.589786529541016,26.679922103881836,26.409517288208008,26.553733825683594,114306.0
+2015-05-14,26.589786529541016,26.679922103881836,26.229246139526367,26.445571899414062,143594.0
+2015-05-17,26.679922103881836,26.770057678222656,26.499652862548828,26.770057678222656,233962.0
+2015-05-18,26.770057678222656,27.220731735229492,26.679922103881836,27.02243423461914,395506.0
+2015-05-19,27.130596160888672,27.220731735229492,27.04046058654785,27.175662994384766,267063.0
+2015-05-20,27.220731735229492,28.122079849243164,26.950326919555664,27.067501068115234,1118786.0
+2015-05-21,27.130596160888672,28.122079849243164,27.04046058654785,27.545215606689453,1456055.0
+2015-05-24,27.671405792236328,28.57275390625,27.671405792236328,28.0679988861084,1185482.0
+2015-05-25,28.392484664916992,29.474103927612305,28.122079849243164,28.76203727722168,1756438.0
+2015-05-26,29.023427963256836,29.023427963256836,28.122079849243164,28.320375442504883,576502.0
+2015-05-27,28.392484664916992,28.48261833190918,28.122079849243164,28.401498794555664,406334.0
+2015-05-28,28.57275390625,29.474103927612305,28.392484664916992,28.527687072753906,1033748.0
+2015-05-31,28.843158721923828,29.203697204589844,28.392484664916992,28.446565628051758,983503.0
+2015-06-01,28.392484664916992,28.66288948059082,28.122079849243164,28.48261833190918,240958.0
+2015-06-02,28.66288948059082,29.383968353271484,28.392484664916992,29.149616241455078,1810463.0
+2015-06-03,29.474103927612305,30.465585708618164,29.023427963256836,29.212711334228516,4212804.0
+2015-06-04,29.474103927612305,29.564237594604492,28.753023147583008,28.96934700012207,819366.0
+2015-06-07,28.66288948059082,28.753023147583008,28.031944274902344,28.356430053710938,484909.0
+2015-06-08,28.302349090576172,28.302349090576172,27.671405792236328,27.725486755371094,411811.0
+2015-06-09,27.581270217895508,27.761539459228516,26.499652862548828,26.92328643798828,436230.0
+2015-06-10,27.130596160888672,27.31086540222168,26.950326919555664,27.220731735229492,308097.0
+2015-06-11,27.31086540222168,27.31086540222168,27.04046058654785,27.049474716186523,166594.0
+2015-06-14,27.220731735229492,28.302349090576172,27.130596160888672,27.824634552001953,952423.0
+2015-06-15,28.122079849243164,28.122079849243164,27.4010009765625,27.581270217895508,345382.0
+2015-06-16,27.851675033569336,27.941810607910156,27.220731735229492,27.31086540222168,550159.0
+2015-06-17,27.31086540222168,27.31086540222168,26.950326919555664,27.094541549682617,212702.0
+2015-06-18,27.04046058654785,27.130596160888672,26.679922103881836,26.806110382080078,119820.0
+2015-06-21,26.770057678222656,27.04046058654785,26.13911247253418,26.265300750732422,371823.0
+2015-06-22,26.319381713867188,26.409517288208008,25.508167266845703,25.85068130493164,396827.0
+2015-06-23,25.958843231201172,26.13911247253418,25.688438415527344,26.13911247253418,212527.0
+2015-06-24,26.13911247253418,26.589786529541016,25.86870765686035,26.409517288208008,158644.0
+2015-06-25,26.319381713867188,27.04046058654785,26.319381713867188,26.445571899414062,347751.0
+2015-06-28,26.499652862548828,26.589786529541016,25.508167266845703,25.77857208251953,233494.0
+2015-06-29,25.598302841186523,25.598302841186523,24.336414337158203,25.048479080200195,207325.0
+2015-06-30,24.60681915283203,25.958843231201172,24.336414337158203,25.65238380432129,245919.0
+2015-07-01,25.508167266845703,25.598302841186523,25.147628784179688,25.36395263671875,289479.0
+2015-07-02,25.418033599853516,25.418033599853516,24.96735954284668,25.06650733947754,159841.0
+2015-07-05,25.057493209838867,25.598302841186523,24.96735954284668,25.418033599853516,134843.0
+2015-07-06,25.057493209838867,25.86870765686035,25.057493209838867,25.25579071044922,253027.0
+2015-07-07,25.237764358520508,25.327899932861328,24.96735954284668,25.210723876953125,140807.0
+2015-07-08,25.057493209838867,25.237764358520508,24.87722396850586,24.97637367248535,59996.0
+2015-07-09,25.147628784179688,25.418033599853516,24.87722396850586,25.19269561767578,234408.0
+2015-07-12,25.327899932861328,25.418033599853516,25.057493209838867,25.147628784179688,93801.0
+2015-07-13,25.327899932861328,25.327899932861328,25.147628784179688,25.147628784179688,35748.0
+2015-07-14,25.147628784179688,26.589786529541016,25.147628784179688,25.75153160095215,654087.0
+2015-07-15,26.409517288208008,27.130596160888672,25.958843231201172,26.472610473632812,763194.0
+2015-07-19,26.472610473632812,26.472610473632812,26.472610473632812,26.472610473632812,0.0
+2015-07-20,26.472610473632812,26.472610473632812,26.472610473632812,26.472610473632812,0.0
+2015-07-21,26.472610473632812,26.472610473632812,26.472610473632812,26.472610473632812,0.0
+2015-07-22,27.130596160888672,27.581270217895508,26.860191345214844,27.31086540222168,520698.0
+2015-07-23,27.220731735229492,27.220731735229492,26.950326919555664,27.049474716186523,181648.0
+2015-07-26,27.04046058654785,27.851675033569336,26.950326919555664,27.41001319885254,457296.0
+2015-07-27,27.220731735229492,28.753023147583008,27.220731735229492,28.08602523803711,1425135.0
+2015-07-28,28.21221351623535,28.843158721923828,27.761539459228516,27.869701385498047,1077464.0
+2015-07-29,27.671405792236328,28.122079849243164,27.671405792236328,27.860687255859375,370358.0
+2015-07-30,27.761539459228516,28.031944274902344,27.581270217895508,27.60831069946289,199944.0
+2015-08-02,27.491134643554688,27.491134643554688,25.958843231201172,26.048978805541992,264156.0
+2015-08-03,25.958843231201172,26.589786529541016,25.688438415527344,26.23826026916504,176676.0
+2015-08-04,26.13911247253418,26.229246139526367,25.86870765686035,25.985883712768555,161635.0
+2015-08-05,26.13911247253418,26.679922103881836,25.958843231201172,26.121084213256836,206456.0
+2015-08-06,26.13911247253418,26.13911247253418,25.418033599853516,25.84166717529297,186896.0
+2015-08-09,25.688438415527344,26.679922103881836,25.237764358520508,26.14812660217285,440032.0
+2015-08-10,26.048978805541992,26.679922103881836,26.048978805541992,26.580772399902344,203479.0
+2015-08-11,26.679922103881836,26.950326919555664,26.229246139526367,26.31036949157715,269176.0
+2015-08-12,25.958843231201172,26.409517288208008,25.688438415527344,26.130098342895508,125564.0
+2015-08-13,26.409517288208008,26.409517288208008,25.958843231201172,26.211219787597656,115981.0
+2015-08-16,26.229246139526367,26.679922103881836,25.688438415527344,25.83265495300293,312015.0
+2015-08-17,25.77857208251953,26.048978805541992,24.78708839416504,24.994400024414062,486997.0
+2015-08-18,24.426549911499023,24.87722396850586,22.53371810913086,22.53371810913086,2243756.0
+2015-08-19,22.08304214477539,22.488649368286133,20.280345916748047,20.280345916748047,1534973.0
+2015-08-20,19.604333877563477,21.046491622924805,18.92832374572754,20.712993621826172,1022205.0
+2015-08-23,18.883255004882812,20.190210342407227,18.65791893005371,18.65791893005371,1016364.0
+2015-08-24,18.207244873046875,18.883255004882812,16.810152053833008,16.855220794677734,1378797.0
+2015-08-25,17.125625610351562,18.072040557861328,16.584815979003906,17.945852279663086,1274659.0
+2015-08-26,17.666433334350586,18.342445373535156,17.125625610351562,17.540245056152344,839151.0
+2015-08-27,18.297378540039062,18.522716522216797,17.89177131652832,18.035987854003906,725989.0
+2015-08-30,18.65791893005371,18.65791893005371,18.026973724365234,18.108095169067383,728658.0
+2015-08-31,17.801637649536133,18.793119430541992,17.756568908691406,18.27935218811035,652532.0
+2015-09-01,18.342445373535156,18.432580947875977,17.801637649536133,17.846704483032227,465605.0
+2015-09-02,17.666433334350586,17.756568908691406,17.260828018188477,17.639394760131836,272929.0
+2015-09-03,17.936838150024414,17.936838150024414,17.666433334350586,17.70248794555664,270112.0
+2015-09-06,17.756568908691406,18.432580947875977,17.756568908691406,18.108095169067383,707861.0
+2015-09-07,18.297378540039062,18.432580947875977,18.072040557861328,18.135135650634766,674143.0
+2015-09-08,18.072040557861328,19.33392906188965,18.026973724365234,18.874242782592773,2053007.0
+2015-09-09,19.198726654052734,19.42406463623047,18.973390579223633,19.32491683959961,1062759.0
+2015-09-10,18.973390579223633,19.108591079711914,18.7480525970459,19.000431060791016,470253.0
+2015-09-13,19.198726654052734,19.42406463623047,19.018457412719727,19.126619338989258,623984.0
+2015-09-14,19.15365982055664,19.24379539489746,18.342445373535156,18.621864318847656,439756.0
+2015-09-15,18.25231170654297,18.522716522216797,17.98190689086914,18.198230743408203,730659.0
+2015-09-16,18.38751220703125,18.47764778137207,17.98190689086914,17.99993324279785,381006.0
+2015-09-17,18.117109298706055,18.16217613220215,17.666433334350586,17.801637649536133,261460.0
+2015-09-20,17.5762996673584,17.666433334350586,17.350961685180664,17.40504264831543,277156.0
+2015-09-21,17.531232833862305,17.89177131652832,17.350961685180664,17.711502075195312,288868.0
+2015-09-27,17.711502075195312,17.711502075195312,17.711502075195312,17.711502075195312,0.0
+2015-09-28,17.711502075195312,17.711502075195312,17.711502075195312,17.711502075195312,0.0
+2015-09-29,17.531232833862305,17.666433334350586,17.350961685180664,17.522218704223633,178617.0
+2015-09-30,17.5762996673584,17.98190689086914,17.5762996673584,17.765583038330078,346201.0
+2015-10-01,17.846704483032227,18.117109298706055,17.621366500854492,17.621366500854492,251853.0
+2015-10-04,17.621366500854492,17.801637649536133,17.621366500854492,17.711502075195312,151402.0
+2015-10-05,17.756568908691406,17.98190689086914,17.756568908691406,17.96388053894043,247559.0
+2015-10-06,18.072040557861328,18.207244873046875,17.756568908691406,17.87374496459961,511151.0
+2015-10-07,17.98190689086914,18.38751220703125,17.98190689086914,18.306392669677734,499602.0
+2015-10-08,18.342445373535156,18.65791893005371,18.297378540039062,18.504688262939453,642174.0
+2015-10-11,18.65791893005371,19.42406463623047,18.65791893005371,19.306888580322266,602063.0
+2015-10-12,19.559267044067383,20.32541275024414,19.559267044067383,19.604333877563477,1391977.0
+2015-10-13,19.649402618408203,20.145143508911133,19.288862228393555,19.874738693237305,672201.0
+2015-10-14,19.82967185974121,20.055009841918945,19.559267044067383,19.847698211669922,472649.0
+2015-10-15,19.82967185974121,20.10007667541504,19.559267044067383,19.775590896606445,326732.0
+2015-10-18,20.00994110107422,20.59581756591797,19.9198055267334,20.51469612121582,551271.0
+2015-10-19,20.731019973754883,21.18169403076172,20.731019973754883,20.884248733520508,706881.0
+2015-10-20,20.91128921508789,21.136627197265625,20.10007667541504,20.154157638549805,431852.0
+2015-10-21,20.731019973754883,21.58730125427246,20.460615158081055,20.62285804748535,1342058.0
+2015-10-22,20.68595314025879,20.68595314025879,19.82967185974121,20.055009841918945,443279.0
+2015-10-25,20.280345916748047,20.50568389892578,19.9198055267334,19.955860137939453,322587.0
+2015-10-26,19.874738693237305,20.370481491088867,19.73953628540039,20.32541275024414,412127.0
+2015-10-27,20.190210342407227,20.59581756591797,18.432580947875977,19.036483764648438,657106.0
+2015-10-28,18.65791893005371,19.378997802734375,18.47764778137207,19.018457412719727,501499.0
+2015-10-29,19.378997802734375,20.460615158081055,19.108591079711914,19.207740783691406,1158519.0
+2015-11-01,19.018457412719727,19.24379539489746,18.702985763549805,18.92832374572754,294655.0
+2015-11-02,19.108591079711914,19.559267044067383,18.92832374572754,19.13563346862793,507919.0
+2015-11-03,19.378997802734375,19.378997802734375,18.702985763549805,18.7480525970459,353814.0
+2015-11-04,18.92832374572754,19.288862228393555,18.522716522216797,19.17168617248535,489909.0
+2015-11-05,19.288862228393555,19.288862228393555,18.92832374572754,18.973390579223633,433318.0
+2015-11-08,19.018457412719727,19.9198055267334,18.25231170654297,19.712495803833008,1268484.0
+2015-11-09,19.82967185974121,20.460615158081055,19.784603118896484,20.0369815826416,1412931.0
+2015-11-10,20.10007667541504,20.370481491088867,19.9198055267334,19.964874267578125,856715.0
+2015-11-11,19.9198055267334,20.190210342407227,19.874738693237305,19.964874267578125,380230.0
+2015-11-12,19.9198055267334,21.452098846435547,19.82967185974121,20.87523651123047,2196634.0
+2015-11-15,20.280345916748047,20.550750732421875,19.469131469726562,19.70348358154297,2300901.0
+2015-11-16,19.874738693237305,20.41554832458496,19.559267044067383,20.00994110107422,963025.0
+2015-11-17,20.370481491088867,20.91128921508789,20.190210342407227,20.658912658691406,1621899.0
+2015-11-18,20.731019973754883,21.49716567993164,20.640884399414062,21.145639419555664,2312348.0
+2015-11-19,21.27182960510254,21.407032012939453,20.68595314025879,20.78510093688965,1174282.0
+2015-11-22,20.821155548095703,21.136627197265625,20.821155548095703,20.90227508544922,683973.0
+2015-11-23,20.821155548095703,20.956356048583984,20.41554832458496,20.478641510009766,759344.0
+2015-11-24,20.460615158081055,20.866222381591797,20.280345916748047,20.352453231811523,662073.0
+2015-11-25,20.41554832458496,20.50568389892578,20.23527717590332,20.298372268676758,417895.0
+2015-11-26,20.23527717590332,20.640884399414062,20.23527717590332,20.280345916748047,571363.0
+2015-11-29,20.32541275024414,20.731019973754883,20.32541275024414,20.694965362548828,671287.0
+2015-11-30,20.77608871459961,20.866222381591797,20.550750732421875,20.59581756591797,644306.0
+2015-12-01,20.731019973754883,20.77608871459961,20.50568389892578,20.50568389892578,415927.0
+2015-12-02,20.50568389892578,20.550750732421875,20.23527717590332,20.379493713378906,337482.0
+2015-12-03,20.41554832458496,20.731019973754883,20.280345916748047,20.30738639831543,675725.0
+2015-12-06,20.280345916748047,20.550750732421875,20.190210342407227,20.34343910217285,361068.0
+2015-12-07,20.23527717590332,20.460615158081055,19.82967185974121,19.955860137939453,249225.0
+2015-12-08,19.559267044067383,19.73953628540039,19.06352424621582,19.13563346862793,293050.0
+2015-12-09,19.24379539489746,19.33392906188965,18.883255004882812,18.973390579223633,344168.0
+2015-12-10,19.018457412719727,19.198726654052734,18.56778335571289,18.64890480041504,218347.0
+2015-12-13,17.531232833862305,18.207244873046875,17.531232833862305,17.819664001464844,362264.0
+2015-12-14,17.98190689086914,18.207244873046875,16.810152053833008,16.9093017578125,597249.0
+2015-12-15,17.035490036010742,17.30589485168457,16.900287628173828,17.053516387939453,406672.0
+2015-12-16,17.170692443847656,17.621366500854492,17.035490036010742,17.233787536621094,492358.0
+2015-12-17,17.441097259521484,17.5762996673584,17.21575927734375,17.51320457458496,360558.0
+2015-12-20,17.260828018188477,18.83818817138672,17.21575927734375,18.216257095336914,1492981.0
+2015-12-21,18.38751220703125,18.883255004882812,18.297378540039062,18.405540466308594,863981.0
+2015-12-22,18.47764778137207,20.23527717590332,18.432580947875977,20.00994110107422,1969879.0
+2015-12-23,20.460615158081055,20.91128921508789,19.288862228393555,19.595321655273438,3333962.0
+2015-12-24,19.694469451904297,20.10007667541504,19.108591079711914,19.46011734008789,1436099.0
+2015-12-27,19.469131469726562,19.469131469726562,19.018457412719727,19.207740783691406,681793.0
+2015-12-28,19.33392906188965,20.10007667541504,19.198726654052734,19.784603118896484,1501242.0
+2015-12-29,19.694469451904297,20.145143508911133,18.973390579223633,20.00994110107422,1406179.0
+2015-12-30,20.00994110107422,20.10007667541504,19.559267044067383,19.667428970336914,959205.0
+2015-12-31,19.559267044067383,19.9198055267334,19.469131469726562,19.793617248535156,456300.0
+2016-01-03,19.82967185974121,20.460615158081055,19.784603118896484,20.091062545776367,897188.0
+2016-01-04,20.145143508911133,20.550750732421875,18.83818817138672,18.937335968017578,1540491.0
+2016-01-05,18.83818817138672,19.33392906188965,18.702985763549805,18.92832374572754,619614.0
+2016-01-06,19.018457412719727,19.198726654052734,17.936838150024414,18.396526336669922,617439.0
+2016-01-07,17.846704483032227,18.072040557861328,16.810152053833008,17.035490036010742,429940.0
+2016-01-10,17.035490036010742,17.035490036010742,17.035490036010742,17.035490036010742,0.0
+2016-01-11,17.035490036010742,17.035490036010742,17.035490036010742,17.035490036010742,0.0
+2016-01-12,15.863737106323242,16.089073181152344,15.4581298828125,15.611358642578125,417383.0
+2016-01-13,15.863737106323242,15.863737106323242,14.24130916595459,14.72803783416748,406418.0
+2016-01-14,14.331443786621094,14.782118797302246,13.294893264770508,13.294893264770508,582326.0
+2016-01-17,11.987936973571777,12.348477363586426,11.987936973571777,11.987936973571777,297993.0
+2016-01-18,10.816184043884277,12.483678817749023,10.816184043884277,12.276369094848633,1007510.0
+2016-01-19,12.889286041259766,13.06955623626709,12.709015846252441,12.934353828430176,848886.0
+2016-01-20,12.573814392089844,12.573814392089844,11.672465324401855,11.672465324401855,439379.0
+2016-01-21,11.26685905456543,11.987936973571777,11.26685905456543,11.789641380310059,482986.0
+2016-01-24,12.889286041259766,12.889286041259766,12.303409576416016,12.375516891479492,500132.0
+2016-01-25,12.303409576416016,13.61036491394043,12.168207168579102,13.601351737976074,1755052.0
+2016-01-26,13.114623069763184,13.880769729614258,13.024489402770996,13.529244422912598,1939148.0
+2016-01-27,13.790635108947754,13.790635108947754,13.06955623626709,13.258838653564453,994903.0
+2016-01-28,13.520230293273926,13.880769729614258,13.475163459777832,13.583325386047363,1559357.0
+2016-01-31,13.790635108947754,14.601848602294922,13.790635108947754,14.07906723022461,1307891.0
+2016-02-01,13.880769729614258,14.782118797302246,13.880769729614258,14.466646194458008,1244762.0
+2016-02-02,14.376511573791504,14.782118797302246,13.970905303955078,14.043012619018555,1308512.0
+2016-02-03,13.745567321777344,14.286376953125,13.520230293273926,14.223281860351562,1018842.0
+2016-02-04,14.601848602294922,15.638400077819824,14.556780815124512,15.638400077819824,2081671.0
+2016-02-07,15.953871726989746,17.035490036010742,15.322928428649902,15.377009391784668,2745612.0
+2016-02-08,15.863737106323242,15.863737106323242,14.82718563079834,15.367995262145996,1256068.0
+2016-02-09,15.322928428649902,16.855220794677734,14.87225341796875,16.53073501586914,2205980.0
+2016-02-10,16.224275588989258,17.531232833862305,16.04400634765625,16.837194442749023,2149475.0
+2016-02-11,16.584815979003906,16.99042320251465,15.187725067138672,15.187725067138672,2087016.0
+2016-02-14,15.413063049316406,15.953871726989746,13.700499534606934,13.700499534606934,1998471.0
+2016-02-15,13.970905303955078,15.052522659301758,13.520230293273926,15.052522659301758,1484098.0
+2016-02-16,15.638400077819824,16.359479904174805,15.007455825805664,15.773601531982422,3365009.0
+2016-02-17,15.322928428649902,16.089073181152344,15.322928428649902,15.962884902954102,1260406.0
+2016-02-18,16.269344329833984,16.6298828125,15.908803939819336,16.007953643798828,1273744.0
+2016-02-21,16.224275588989258,16.855220794677734,16.04400634765625,16.42257308959961,2164641.0
+2016-02-22,16.855220794677734,17.30589485168457,16.674951553344727,16.999435424804688,1499092.0
+2016-02-23,17.125625610351562,17.350961685180664,16.765085220336914,16.999435424804688,1153072.0
+2016-02-24,16.945354461669922,16.945354461669922,15.908803939819336,15.971899032592773,1219495.0
+2016-02-25,16.179208755493164,16.539749145507812,15.863737106323242,16.25131607055664,1266376.0
+2016-02-28,16.4045467376709,17.08055877685547,16.4045467376709,17.035490036010742,1278859.0
+2016-02-29,17.125625610351562,17.531232833862305,16.6298828125,17.170692443847656,2525252.0
+2016-03-01,17.486164093017578,17.936838150024414,17.486164093017578,17.738542556762695,1799491.0
+2016-03-02,17.666433334350586,18.026973724365234,17.350961685180664,17.486164093017578,1170229.0
+2016-03-03,17.5762996673584,17.98190689086914,17.39603042602539,17.8557186126709,2274401.0
+2016-03-06,18.117109298706055,18.117109298706055,17.89177131652832,17.909799575805664,1431830.0
+2016-03-07,18.026973724365234,18.25231170654297,17.666433334350586,17.87374496459961,2118590.0
+2016-03-08,17.98190689086914,18.207244873046875,17.846704483032227,18.026973724365234,1562855.0
+2016-03-09,17.936838150024414,17.98190689086914,17.621366500854492,17.68446159362793,723187.0
+2016-03-10,17.801637649536133,17.801637649536133,17.350961685180664,17.38701629638672,706192.0
+2016-03-13,17.486164093017578,17.621366500854492,17.21575927734375,17.332935333251953,583701.0
+2016-03-14,17.30589485168457,17.39603042602539,16.6298828125,16.72001838684082,664384.0
+2016-03-15,15.863737106323242,16.72001838684082,15.863737106323242,16.368492126464844,689017.0
+2016-03-16,16.4045467376709,17.711502075195312,16.4045467376709,17.58531379699707,1598751.0
+2016-03-17,17.711502075195312,18.65791893005371,17.621366500854492,18.25231170654297,3083817.0
+2016-03-20,18.297378540039062,18.83818817138672,18.117109298706055,18.621864318847656,1469694.0
+2016-03-21,18.702985763549805,19.018457412719727,18.297378540039062,18.36948585510254,1180039.0
+2016-03-22,18.47764778137207,18.47764778137207,17.756568908691406,18.026973724365234,1004392.0
+2016-03-23,17.711502075195312,18.072040557861328,17.711502075195312,17.747556686401367,568702.0
+2016-03-24,17.666433334350586,17.711502075195312,17.035490036010742,17.143651962280273,907775.0
+2016-03-27,17.125625610351562,17.21575927734375,16.674951553344727,16.765085220336914,509200.0
+2016-03-28,17.035490036010742,17.125625610351562,16.72001838684082,16.837194442749023,424271.0
+2016-03-29,16.855220794677734,17.711502075195312,16.855220794677734,17.19773292541504,1260463.0
+2016-03-30,17.801637649536133,17.801637649536133,16.810152053833008,16.89127540588379,1145138.0
+2016-03-31,16.674951553344727,16.674951553344727,16.449613571166992,16.476654052734375,416209.0
+2016-04-03,15.99893856048584,16.224275588989258,15.052522659301758,15.386021614074707,846600.0
+2016-04-04,15.413063049316406,16.04400634765625,15.413063049316406,15.935845375061035,861780.0
+2016-04-05,15.818670272827148,16.539749145507812,15.728534698486328,16.13414192199707,886265.0
+2016-04-06,16.359479904174805,16.539749145507812,15.953871726989746,16.1251277923584,559329.0
+2016-04-07,16.314411163330078,16.765085220336914,16.269344329833984,16.656923294067383,1133668.0
+2016-04-10,16.72001838684082,17.08055877685547,16.674951553344727,16.89127540588379,723646.0
+2016-04-11,16.945354461669922,17.08055877685547,16.765085220336914,16.792125701904297,609549.0
+2016-04-12,16.900287628173828,16.99042320251465,16.810152053833008,16.92732810974121,367599.0
+2016-04-13,16.99042320251465,17.035490036010742,16.855220794677734,16.918315887451172,371374.0
+2016-04-14,16.99042320251465,17.035490036010742,16.765085220336914,16.792125701904297,305802.0
+2016-04-17,16.945354461669922,17.350961685180664,16.765085220336914,16.936342239379883,1490227.0
+2016-04-18,16.224275588989258,17.260828018188477,16.224275588989258,17.071544647216797,1046916.0
+2016-04-19,17.125625610351562,17.486164093017578,17.125625610351562,17.28786849975586,849282.0
+2016-04-20,17.125625610351562,17.30589485168457,17.035490036010742,17.08055877685547,535415.0
+2016-04-21,17.21575927734375,17.30589485168457,17.08055877685547,17.143651962280273,597993.0
+2016-04-24,17.30589485168457,17.39603042602539,17.125625610351562,17.242801666259766,673776.0
+2016-04-25,17.260828018188477,17.350961685180664,17.125625610351562,17.269840240478516,592888.0
+2016-04-26,17.260828018188477,18.883255004882812,17.21575927734375,18.486661911010742,2753328.0
+2016-04-27,18.47764778137207,18.793119430541992,18.207244873046875,18.639890670776367,1492065.0
+2016-04-28,18.65791893005371,19.198726654052734,18.342445373535156,18.38751220703125,1573963.0
+2016-05-01,18.297378540039062,19.06352424621582,18.297378540039062,18.910295486450195,1333764.0
+2016-05-02,18.92832374572754,19.018457412719727,18.65791893005371,18.96437644958496,832435.0
+2016-05-03,18.883255004882812,18.92832374572754,18.16217613220215,18.38751220703125,796988.0
+2016-05-04,18.072040557861328,18.47764778137207,18.072040557861328,18.198230743408203,448697.0
+2016-05-05,18.297378540039062,18.793119430541992,18.297378540039062,18.45962142944336,593584.0
+2016-05-08,18.56778335571289,18.973390579223633,18.432580947875977,18.793119430541992,1560749.0
+2016-05-09,18.83818817138672,19.33392906188965,18.65791893005371,18.892269134521484,1498428.0
+2016-05-10,18.83818817138672,19.018457412719727,18.65791893005371,18.66693115234375,937775.0
+2016-05-11,18.7480525970459,18.83818817138672,18.342445373535156,18.396526336669922,570561.0
+2016-05-12,18.47764778137207,18.65791893005371,18.38751220703125,18.414554595947266,389864.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,17.125625610351562,17.39603042602539,16.494680404663086,17.224773406982422,656872.0
+2016-05-25,17.5762996673584,18.026973724365234,17.30589485168457,17.99993324279785,590618.0
+2016-05-26,18.207244873046875,18.297378540039062,17.30589485168457,17.350961685180664,721219.0
+2016-05-29,17.39603042602539,17.5762996673584,16.99042320251465,17.2968807220459,689921.0
+2016-05-30,17.30589485168457,17.350961685180664,16.674951553344727,16.846206665039062,485050.0
+2016-05-31,16.945354461669922,17.08055877685547,16.674951553344727,17.035490036010742,397700.0
+2016-06-01,17.08055877685547,17.21575927734375,16.945354461669922,16.999435424804688,324775.0
+2016-06-02,16.99042320251465,17.39603042602539,16.99042320251465,17.071544647216797,716291.0
+2016-06-05,17.21575927734375,17.21575927734375,16.584815979003906,16.656923294067383,308246.0
+2016-06-06,16.674951553344727,17.035490036010742,16.584815979003906,16.792125701904297,207713.0
+2016-06-07,16.810152053833008,17.125625610351562,16.810152053833008,17.071544647216797,231130.0
+2016-06-08,17.125625610351562,17.350961685180664,17.125625610351562,17.233787536621094,643544.0
+2016-06-09,17.30589485168457,17.30589485168457,17.08055877685547,17.188720703125,443151.0
+2016-06-12,17.035490036010742,17.21575927734375,16.945354461669922,17.11661148071289,276381.0
+2016-06-13,17.125625610351562,17.486164093017578,17.125625610351562,17.278854370117188,786389.0
+2016-06-14,,,,,
+2016-06-15,17.350961685180664,17.441097259521484,16.855220794677734,16.918315887451172,638557.0
+2016-06-16,16.945354461669922,16.945354461669922,16.674951553344727,16.72001838684082,312858.0
+2016-06-19,16.855220794677734,17.035490036010742,16.810152053833008,16.936342239379883,346647.0
+2016-06-20,16.945354461669922,17.08055877685547,16.72001838684082,16.81916618347168,331991.0
+2016-06-21,16.855220794677734,17.125625610351562,16.855220794677734,16.999435424804688,420144.0
+2016-06-22,17.035490036010742,17.125625610351562,16.855220794677734,16.918315887451172,244295.0
+2016-06-23,16.900287628173828,16.900287628173828,16.72001838684082,16.855220794677734,304407.0
+2016-06-26,15.142658233642578,16.494680404663086,15.142658233642578,16.449613571166992,658390.0
+2016-06-27,16.539749145507812,16.765085220336914,16.359479904174805,16.449613571166992,407514.0
+2016-06-28,16.359479904174805,16.539749145507812,16.314411163330078,16.494680404663086,272598.0
+2016-06-29,16.449613571166992,16.584815979003906,16.359479904174805,16.4045467376709,190933.0
+2016-06-30,16.359479904174805,16.4045467376709,16.089073181152344,16.13414192199707,163557.0
+2016-07-03,16.359479904174805,16.4045467376709,16.089073181152344,16.13414192199707,163557.0
+2016-07-04,16.13414192199707,16.13414192199707,16.13414192199707,16.13414192199707,0.0
+2016-07-05,16.13414192199707,16.13414192199707,16.13414192199707,16.13414192199707,0.0
+2016-07-06,16.13414192199707,16.13414192199707,16.13414192199707,16.13414192199707,0.0
+2016-07-10,16.674951553344727,16.674951553344727,16.269344329833984,16.359479904174805,170581.0
+2016-07-11,16.4045467376709,16.584815979003906,16.4045467376709,16.584815979003906,217511.0
+2016-07-12,16.584815979003906,17.170692443847656,16.584815979003906,16.810152053833008,1423452.0
+2016-07-14,16.855220794677734,17.21575927734375,16.674951553344727,16.900287628173828,974431.0
+2016-07-17,17.035490036010742,17.30589485168457,17.035490036010742,17.170692443847656,462840.0
+2016-07-18,17.170692443847656,17.21575927734375,16.99042320251465,16.99042320251465,251097.0
+2016-07-19,17.035490036010742,17.260828018188477,16.855220794677734,16.99042320251465,451785.0
+2016-07-20,16.945354461669922,17.035490036010742,16.900287628173828,16.945354461669922,116122.0
+2016-07-21,17.125625610351562,17.125625610351562,16.810152053833008,16.810152053833008,152634.0
+2016-07-24,16.765085220336914,17.035490036010742,16.72001838684082,16.945354461669922,138245.0
+2016-07-25,16.855220794677734,16.945354461669922,16.539749145507812,16.765085220336914,162243.0
+2016-07-26,16.765085220336914,16.765085220336914,16.494680404663086,16.494680404663086,85511.0
+2016-07-27,16.449613571166992,16.584815979003906,16.269344329833984,16.539749145507812,182415.0
+2016-07-28,16.494680404663086,16.494680404663086,15.863737106323242,16.04400634765625,331676.0
+2016-07-31,16.179208755493164,16.179208755493164,15.367995262145996,15.728534698486328,133088.0
+2016-08-01,15.863737106323242,15.953871726989746,15.773601531982422,15.818670272827148,155341.0
+2016-08-02,15.773601531982422,15.773601531982422,15.187725067138672,15.413063049316406,245235.0
+2016-08-03,15.367995262145996,15.503196716308594,15.007455825805664,15.503196716308594,210982.0
+2016-08-04,15.503196716308594,16.359479904174805,15.4581298828125,15.773601531982422,1026323.0
+2016-08-07,15.773601531982422,16.04400634765625,15.593332290649414,15.638400077819824,281817.0
+2016-08-08,15.683466911315918,15.773601531982422,15.638400077819824,15.728534698486328,175124.0
+2016-08-09,15.728534698486328,15.908803939819336,15.638400077819824,15.863737106323242,137535.0
+2016-08-10,15.953871726989746,16.089073181152344,15.818670272827148,15.863737106323242,283457.0
+2016-08-11,15.773601531982422,15.908803939819336,15.683466911315918,15.683466911315918,149302.0
+2016-08-14,15.818670272827148,16.314411163330078,15.818670272827148,16.269344329833984,634065.0
+2016-08-15,16.269344329833984,16.4045467376709,16.13414192199707,16.224275588989258,377403.0
+2016-08-16,16.179208755493164,16.4045467376709,16.179208755493164,16.224275588989258,295496.0
+2016-08-17,16.269344329833984,16.269344329833984,15.593332290649414,15.638400077819824,245249.0
+2016-08-18,15.683466911315918,15.773601531982422,14.737051010131836,15.187725067138672,530300.0
+2016-08-21,15.142658233642578,15.322928428649902,14.91732120513916,14.91732120513916,129022.0
+2016-08-22,14.87225341796875,14.87225341796875,14.331443786621094,14.331443786621094,369435.0
+2016-08-23,14.331443786621094,14.511713981628418,14.24130916595459,14.421579360961914,154218.0
+2016-08-24,14.466646194458008,14.466646194458008,13.790635108947754,13.790635108947754,222892.0
+2016-08-25,13.61036491394043,13.745567321777344,13.385027885437012,13.61036491394043,273813.0
+2016-08-28,13.61036491394043,14.331443786621094,13.61036491394043,14.331443786621094,233199.0
+2016-08-29,14.196242332458496,14.331443786621094,14.106106758117676,14.24130916595459,200730.0
+2016-08-30,14.286376953125,14.556780815124512,14.286376953125,14.376511573791504,209896.0
+2016-08-31,14.331443786621094,14.331443786621094,14.061039924621582,14.061039924621582,147911.0
+2016-09-01,13.970905303955078,13.970905303955078,13.520230293273926,13.61036491394043,338814.0
+2016-09-04,13.65543270111084,14.106106758117676,13.65543270111084,13.925836563110352,484107.0
+2016-09-05,14.15117359161377,14.286376953125,14.106106758117676,14.196242332458496,443095.0
+2016-09-06,14.24130916595459,14.421579360961914,14.061039924621582,14.331443786621094,356720.0
+2016-09-07,14.24130916595459,14.511713981628418,14.106106758117676,14.331443786621094,429083.0
+2016-09-08,14.376511573791504,14.421579360961914,14.061039924621582,14.24130916595459,370818.0
+2016-09-11,14.24130916595459,14.24130916595459,14.24130916595459,14.24130916595459,0.0
+2016-09-12,14.24130916595459,14.24130916595459,14.24130916595459,14.24130916595459,0.0
+2016-09-18,14.24130916595459,14.286376953125,13.61036491394043,13.745567321777344,246801.0
+2016-09-19,13.65543270111084,13.790635108947754,12.483678817749023,13.159690856933594,331588.0
+2016-09-20,13.114623069763184,13.61036491394043,12.799151420593262,13.520230293273926,168052.0
+2016-09-21,13.61036491394043,13.745567321777344,13.430094718933105,13.700499534606934,160361.0
+2016-09-22,13.61036491394043,13.745567321777344,13.430094718933105,13.700499534606934,160361.0
+2016-09-25,13.61036491394043,13.61036491394043,13.249826431274414,13.475163459777832,88623.0
+2016-09-26,13.61036491394043,13.745567321777344,13.385027885437012,13.520230293273926,136937.0
+2016-09-27,12.799151420593262,13.06955623626709,12.43861198425293,12.528746604919434,250938.0
+2016-09-28,12.528746604919434,12.709015846252441,11.26685905456543,11.672465324401855,474465.0
+2016-09-29,11.537262916564941,11.89780330657959,11.26685905456543,11.627397537231445,385545.0
+2016-10-02,11.717533111572266,11.76259994506836,10.500712394714355,10.545780181884766,479494.0
+2016-10-03,10.726049423217773,11.041521072387695,9.824701309204102,10.635913848876953,453684.0
+2016-10-04,10.816184043884277,10.906318664550781,10.410576820373535,10.816184043884277,270487.0
+2016-10-05,10.816184043884277,11.041521072387695,10.680981636047363,10.906318664550781,535936.0
+2016-10-06,10.906318664550781,11.311925888061523,10.906318664550781,10.996454238891602,514909.0
+2016-10-09,11.041521072387695,11.086588859558105,10.455644607543945,10.455644607543945,556097.0
+2016-10-10,10.545780181884766,10.861251831054688,10.455644607543945,10.816184043884277,319320.0
+2016-10-11,10.816184043884277,11.041521072387695,10.816184043884277,10.951386451721191,335645.0
+2016-10-12,10.771117210388184,11.041521072387695,10.771117210388184,10.951386451721191,335614.0
+2016-10-13,11.041521072387695,11.086588859558105,10.635913848876953,10.680981636047363,300691.0
+2016-10-16,10.771117210388184,10.951386451721191,10.59084701538086,10.771117210388184,345396.0
+2016-10-17,10.771117210388184,10.771117210388184,10.365509986877441,10.500712394714355,187901.0
+2016-10-18,10.410576820373535,10.545780181884766,9.914834976196289,10.004969596862793,241037.0
+2016-10-19,10.185239791870117,10.275375366210938,9.779632568359375,10.230306625366211,192919.0
+2016-10-20,10.05003833770752,10.410576820373535,10.004969596862793,10.275375366210938,319634.0
+2016-10-23,10.455644607543945,10.635913848876953,10.410576820373535,10.59084701538086,379937.0
+2016-10-24,,,,,
+2016-10-25,10.771117210388184,10.906318664550781,10.635913848876953,10.726049423217773,477994.0
+2016-10-26,10.726049423217773,11.041521072387695,10.726049423217773,10.906318664550781,780307.0
+2016-10-27,10.906318664550781,10.951386451721191,10.816184043884277,10.861251831054688,224767.0
+2016-10-30,10.816184043884277,10.906318664550781,10.771117210388184,10.861251831054688,199507.0
+2016-10-31,10.906318664550781,11.537262916564941,10.906318664550781,11.22179126739502,1060962.0
+2016-11-01,11.22179126739502,11.627397537231445,11.086588859558105,11.356992721557617,933944.0
+2016-11-02,11.22179126739502,11.537262916564941,10.906318664550781,10.996454238891602,745095.0
+2016-11-03,11.041521072387695,11.492196083068848,10.996454238891602,11.1316556930542,750073.0
+2016-11-06,10.996454238891602,11.26685905456543,10.996454238891602,11.086588859558105,337851.0
+2016-11-07,11.176724433898926,11.311925888061523,11.176724433898926,11.311925888061523,382655.0
+2016-11-08,11.356992721557617,12.168207168579102,11.356992721557617,11.627397537231445,1827902.0
+2016-11-09,11.26685905456543,11.80766773223877,11.086588859558105,11.672465324401855,1217127.0
+2016-11-10,11.717533111572266,12.348477363586426,11.717533111572266,12.123140335083008,1519791.0
+2016-11-13,12.303409576416016,12.754083633422852,12.258341789245605,12.573814392089844,1443131.0
+2016-11-14,12.663949012756348,12.754083633422852,12.078071594238281,12.123140335083008,1015240.0
+2016-11-15,12.258341789245605,12.348477363586426,11.80766773223877,11.942870140075684,452681.0
+2016-11-16,12.078071594238281,13.024489402770996,12.078071594238281,12.889286041259766,1358180.0
+2016-11-17,12.934353828430176,13.159690856933594,12.483678817749023,12.754083633422852,1641068.0
+2016-11-20,12.97942066192627,13.114623069763184,12.618882179260254,12.934353828430176,1011270.0
+2016-11-21,13.024489402770996,13.745567321777344,12.934353828430176,13.339961051940918,2113035.0
+2016-11-22,13.430094718933105,13.790635108947754,12.889286041259766,13.249826431274414,645632.0
+2016-11-23,13.249826431274414,13.65543270111084,13.159690856933594,13.475163459777832,1104517.0
+2016-11-24,13.520230293273926,14.061039924621582,13.249826431274414,13.430094718933105,2019423.0
+2016-11-27,13.339961051940918,14.24130916595459,13.339961051940918,14.061039924621582,1771324.0
+2016-11-28,14.15117359161377,14.556780815124512,14.061039924621582,14.421579360961914,1441105.0
+2016-11-29,14.556780815124512,14.601848602294922,14.196242332458496,14.196242332458496,805328.0
+2016-11-30,14.24130916595459,14.511713981628418,14.24130916595459,14.286376953125,489570.0
+2016-12-01,14.556780815124512,14.82718563079834,14.331443786621094,14.601848602294922,766351.0
+2016-12-04,14.82718563079834,14.962388038635254,14.421579360961914,14.556780815124512,820885.0
+2016-12-05,14.556780815124512,14.737051010131836,14.196242332458496,14.691984176635742,637260.0
+2016-12-06,14.646916389465332,15.052522659301758,14.646916389465332,14.87225341796875,1834837.0
+2016-12-07,14.87225341796875,15.413063049316406,14.691984176635742,15.052522659301758,3389323.0
+2016-12-08,15.322928428649902,16.089073181152344,15.142658233642578,15.187725067138672,3918374.0
+2016-12-11,15.322928428649902,15.4581298828125,15.277859687805176,15.367995262145996,1005151.0
+2016-12-12,15.413063049316406,15.4581298828125,14.737051010131836,14.91732120513916,986418.0
+2016-12-13,14.782118797302246,14.91732120513916,14.511713981628418,14.601848602294922,656833.0
+2016-12-14,14.601848602294922,14.782118797302246,14.015972137451172,14.015972137451172,630347.0
+2016-12-15,13.835701942443848,14.782118797302246,13.700499534606934,14.601848602294922,1020437.0
+2016-12-18,14.87225341796875,15.593332290649414,14.87225341796875,15.413063049316406,2232560.0
+2016-12-19,15.4581298828125,15.503196716308594,14.601848602294922,14.646916389465332,726578.0
+2016-12-20,14.691984176635742,15.142658233642578,14.601848602294922,14.82718563079834,774368.0
+2016-12-21,15.052522659301758,15.142658233642578,14.82718563079834,15.007455825805664,471185.0
+2016-12-22,15.052522659301758,15.187725067138672,14.82718563079834,14.962388038635254,576357.0
+2016-12-25,15.052522659301758,15.187725067138672,14.962388038635254,15.097591400146484,691655.0
+2016-12-26,,,,,
+2016-12-27,15.773601531982422,15.953871726989746,15.54826545715332,15.908803939819336,1868306.0
+2016-12-28,15.953871726989746,15.99893856048584,15.593332290649414,15.638400077819824,848735.0
+2016-12-29,15.773601531982422,15.773601531982422,15.413063049316406,15.4581298828125,819812.0
+2017-01-01,15.638400077819824,15.818670272827148,15.593332290649414,15.638400077819824,630907.0
+2017-01-02,15.773601531982422,16.6298828125,15.593332290649414,15.773601531982422,3184785.0
+2017-01-03,15.818670272827148,16.449613571166992,15.818670272827148,16.359479904174805,1268269.0
+2017-01-04,16.359479904174805,16.449613571166992,15.773601531982422,15.99893856048584,967803.0
+2017-01-05,15.953871726989746,16.359479904174805,15.953871726989746,16.224275588989258,991901.0
+2017-01-08,16.314411163330078,17.21575927734375,16.224275588989258,16.449613571166992,2216501.0
+2017-01-09,16.539749145507812,16.584815979003906,16.224275588989258,16.269344329833984,960923.0
+2017-01-10,16.224275588989258,16.314411163330078,15.953871726989746,16.04400634765625,584998.0
+2017-01-11,15.953871726989746,16.089073181152344,15.413063049316406,15.413063049316406,435363.0
+2017-01-12,15.638400077819824,15.683466911315918,15.187725067138672,15.503196716308594,387119.0
+2017-01-15,15.503196716308594,15.728534698486328,15.322928428649902,15.593332290649414,390693.0
+2017-01-16,15.683466911315918,15.683466911315918,15.277859687805176,15.367995262145996,322242.0
+2017-01-17,15.4581298828125,15.773601531982422,14.91732120513916,15.728534698486328,470919.0
+2017-01-18,15.728534698486328,15.773601531982422,15.503196716308594,15.503196716308594,474593.0
+2017-01-19,15.322928428649902,15.413063049316406,15.232792854309082,15.413063049316406,204196.0
+2017-01-22,15.503196716308594,15.908803939819336,15.413063049316406,15.773601531982422,331914.0
+2017-01-23,15.863737106323242,16.089073181152344,15.863737106323242,15.908803939819336,525431.0
+2017-01-24,16.04400634765625,16.179208755493164,15.953871726989746,15.99893856048584,736562.0
+2017-01-25,16.089073181152344,16.269344329833984,15.908803939819336,16.04400634765625,740019.0
+2017-01-26,16.13414192199707,16.314411163330078,15.863737106323242,15.953871726989746,825132.0
+2017-01-29,15.953871726989746,16.179208755493164,15.863737106323242,16.089073181152344,477137.0
+2017-01-30,16.089073181152344,16.089073181152344,15.728534698486328,15.728534698486328,333948.0
+2017-01-31,15.683466911315918,15.728534698486328,15.4581298828125,15.638400077819824,349393.0
+2017-02-01,15.503196716308594,16.04400634765625,15.503196716308594,15.99893856048584,488576.0
+2017-02-02,16.089073181152344,16.224275588989258,15.818670272827148,15.818670272827148,570231.0
+2017-02-05,15.818670272827148,15.953871726989746,15.4581298828125,15.503196716308594,327616.0
+2017-02-06,15.413063049316406,15.728534698486328,15.322928428649902,15.728534698486328,209835.0
+2017-02-07,15.683466911315918,15.773601531982422,15.54826545715332,15.638400077819824,206110.0
+2017-02-08,15.54826545715332,15.54826545715332,15.142658233642578,15.142658233642578,552547.0
+2017-02-09,15.187725067138672,15.187725067138672,14.962388038635254,15.097591400146484,427247.0
+2017-02-12,15.187725067138672,15.4581298828125,15.142658233642578,15.4581298828125,650683.0
+2017-02-13,15.413063049316406,15.54826545715332,15.413063049316406,15.413063049316406,321692.0
+2017-02-14,15.413063049316406,15.4581298828125,15.232792854309082,15.322928428649902,258022.0
+2017-02-15,15.322928428649902,15.413063049316406,15.322928428649902,15.367995262145996,129213.0
+2017-02-16,15.413063049316406,15.54826545715332,15.322928428649902,15.322928428649902,287755.0
+2017-02-19,15.413063049316406,16.855220794677734,15.367995262145996,16.855220794677734,4200537.0
+2017-02-20,17.21575927734375,18.38751220703125,17.21575927734375,17.531232833862305,7150016.0
+2017-02-21,17.846704483032227,17.846704483032227,16.855220794677734,17.260828018188477,1892490.0
+2017-02-22,17.125625610351562,18.072040557861328,16.945354461669922,17.08055877685547,2184729.0
+2017-02-23,17.125625610351562,17.5762996673584,16.810152053833008,16.810152053833008,629967.0
+2017-02-26,16.855220794677734,17.035490036010742,16.765085220336914,16.765085220336914,335588.0
+2017-02-27,16.765085220336914,17.350961685180664,16.539749145507812,16.6298828125,1030192.0
+2017-02-28,16.584815979003906,16.810152053833008,16.314411163330078,16.584815979003906,846583.0
+2017-03-01,16.584815979003906,16.945354461669922,16.4045467376709,16.765085220336914,557390.0
+2017-03-02,16.810152053833008,17.350961685180664,16.6298828125,16.855220794677734,1155520.0
+2017-03-05,16.855220794677734,18.117109298706055,16.6298828125,17.486164093017578,2489254.0
+2017-03-06,17.531232833862305,18.522716522216797,17.125625610351562,17.30589485168457,3914047.0
+2017-03-07,17.486164093017578,17.531232833862305,17.170692443847656,17.260828018188477,691357.0
+2017-03-08,17.260828018188477,17.260828018188477,16.674951553344727,16.72001838684082,889438.0
+2017-03-09,16.674951553344727,16.674951553344727,16.04400634765625,16.269344329833984,737221.0
+2017-03-12,16.224275588989258,16.539749145507812,16.04400634765625,16.13414192199707,417162.0
+2017-03-13,15.818670272827148,16.314411163330078,15.818670272827148,15.953871726989746,477245.0
+2017-03-14,16.089073181152344,16.179208755493164,15.818670272827148,16.13414192199707,278400.0
+2017-03-15,16.269344329833984,16.449613571166992,16.089073181152344,16.179208755493164,518757.0
+2017-03-16,16.224275588989258,16.584815979003906,16.089073181152344,16.089073181152344,908245.0
+2017-03-19,16.089073181152344,16.4045467376709,16.089073181152344,16.224275588989258,383943.0
+2017-03-20,16.314411163330078,16.314411163330078,16.13414192199707,16.13414192199707,314719.0
+2017-03-21,16.179208755493164,16.449613571166992,16.13414192199707,16.13414192199707,515751.0
+2017-03-22,15.638400077819824,15.953871726989746,15.638400077819824,15.728534698486328,298337.0
+2017-03-23,15.863737106323242,16.04400634765625,15.863737106323242,15.908803939819336,267769.0
+2017-03-26,16.04400634765625,16.04400634765625,15.818670272827148,15.818670272827148,213035.0
+2017-03-27,15.818670272827148,16.810152053833008,15.728534698486328,15.908803939819336,1835723.0
+2017-03-28,15.99893856048584,16.359479904174805,15.908803939819336,15.99893856048584,783029.0
+2017-03-29,15.99893856048584,15.99893856048584,15.99893856048584,15.99893856048584,0.0
+2017-03-30,16.13414192199707,16.13414192199707,15.953871726989746,16.04400634765625,215502.0
+2017-04-02,,,,,
+2017-04-03,16.04400634765625,16.13414192199707,15.953871726989746,15.953871726989746,227358.0
+2017-04-04,,,,,
+2017-04-05,16.179208755493164,16.269344329833984,16.089073181152344,16.089073181152344,251067.0
+2017-04-06,16.13414192199707,16.224275588989258,15.99893856048584,15.99893856048584,293942.0
+2017-04-09,15.953871726989746,16.584815979003906,15.953871726989746,16.449613571166992,948365.0
+2017-04-10,16.539749145507812,17.621366500854492,16.539749145507812,16.765085220336914,3012531.0
+2017-04-11,16.765085220336914,17.350961685180664,16.584815979003906,16.6298828125,1667202.0
+2017-04-12,16.674951553344727,16.855220794677734,16.584815979003906,16.674951553344727,633261.0
+2017-04-13,16.72001838684082,16.765085220336914,16.4045467376709,16.449613571166992,391453.0
+2017-04-16,16.494680404663086,16.494680404663086,16.089073181152344,16.179208755493164,305527.0
+2017-04-17,16.224275588989258,16.314411163330078,16.089073181152344,16.224275588989258,299921.0
+2017-04-18,16.224275588989258,16.224275588989258,16.04400634765625,16.04400634765625,291989.0
+2017-04-19,15.953871726989746,16.089073181152344,15.863737106323242,15.953871726989746,153649.0
+2017-04-20,15.728534698486328,15.908803939819336,15.728534698486328,15.818670272827148,138191.0
+2017-04-23,16.179208755493164,16.224275588989258,15.773601531982422,15.773601531982422,230788.0
+2017-04-24,15.863737106323242,15.953871726989746,15.818670272827148,15.953871726989746,110069.0
+2017-04-25,15.863737106323242,16.314411163330078,15.818670272827148,15.908803939819336,409365.0
+2017-04-26,16.04400634765625,16.089073181152344,15.863737106323242,15.953871726989746,145449.0
+2017-04-27,15.908803939819336,15.953871726989746,15.818670272827148,15.863737106323242,162182.0
+2017-04-30,15.953871726989746,15.99893856048584,15.728534698486328,15.818670272827148,532942.0
+2017-05-01,15.863737106323242,15.863737106323242,15.818670272827148,15.818670272827148,227220.0
+2017-05-02,,,,,
+2017-05-03,15.863737106323242,16.314411163330078,15.773601531982422,15.773601531982422,1117965.0
+2017-05-04,15.773601531982422,15.818670272827148,15.4581298828125,15.773601531982422,402656.0
+2017-05-07,15.54826545715332,15.593332290649414,15.187725067138672,15.187725067138672,282612.0
+2017-05-08,15.232792854309082,15.277859687805176,15.097591400146484,15.277859687805176,142229.0
+2017-05-09,,,,,
+2017-05-10,15.232792854309082,15.232792854309082,15.097591400146484,15.142658233642578,192755.0
+2017-05-11,15.097591400146484,15.142658233642578,14.782118797302246,14.782118797302246,371441.0
+2017-05-14,14.691984176635742,16.179208755493164,14.691984176635742,16.13414192199707,2123912.0
+2017-05-15,16.04400634765625,16.900287628173828,15.863737106323242,16.13414192199707,1777166.0
+2017-05-16,16.224275588989258,16.494680404663086,16.13414192199707,16.314411163330078,704792.0
+2017-05-17,16.269344329833984,16.4045467376709,16.13414192199707,16.359479904174805,612974.0
+2017-05-18,16.269344329833984,16.494680404663086,16.224275588989258,16.269344329833984,1865005.0
+2017-05-21,16.449613571166992,16.449613571166992,16.224275588989258,16.314411163330078,301022.0
+2017-05-22,16.314411163330078,16.314411163330078,16.04400634765625,16.089073181152344,215995.0
+2017-05-23,15.953871726989746,15.99893856048584,15.322928428649902,15.908803939819336,174188.0
+2017-05-24,15.953871726989746,16.359479904174805,15.863737106323242,15.863737106323242,579464.0
+2017-05-25,15.818670272827148,16.04400634765625,15.773601531982422,15.818670272827148,143518.0
+2017-05-28,15.593332290649414,16.4045467376709,15.413063049316406,16.4045467376709,390011.0
+2017-05-29,16.224275588989258,16.449613571166992,15.863737106323242,15.863737106323242,1007470.0
+2017-05-30,15.863737106323242,16.04400634765625,15.773601531982422,15.908803939819336,1098926.0
+2017-05-31,15.99893856048584,16.13414192199707,15.773601531982422,15.908803939819336,427081.0
+2017-06-01,15.908803939819336,16.449613571166992,15.773601531982422,16.04400634765625,1294411.0
+2017-06-04,16.494680404663086,16.674951553344727,15.79162883758545,16.098087310791016,2348290.0
+2017-06-05,16.11611557006836,16.11611557006836,15.773601531982422,15.935845375061035,676085.0
+2017-06-06,16.02597999572754,16.02597999572754,15.593332290649414,15.629385948181152,441679.0
+2017-06-07,15.629385948181152,15.66543960571289,15.4851713180542,15.66543960571289,209350.0
+2017-06-08,15.629385948181152,15.64741325378418,14.962388038635254,15.25082015991211,274457.0
+2017-06-11,15.142658233642578,15.196739196777344,14.38552474975586,14.421579360961914,327474.0
+2017-06-12,14.313417434692383,14.313417434692383,13.970905303955078,14.006958961486816,429562.0
+2017-06-13,14.133147239685059,14.15117359161377,14.024986267089844,14.097092628479004,356271.0
+2017-06-14,14.133147239685059,14.187228202819824,14.097092628479004,14.187228202819824,356870.0
+2017-06-15,14.24130916595459,14.24130916595459,14.024986267089844,14.043012619018555,226108.0
+2017-06-18,14.043012619018555,14.24130916595459,13.916824340820312,14.061039924621582,272390.0
+2017-06-19,14.061039924621582,14.295390129089355,13.988931655883789,14.187228202819824,329117.0
+2017-06-20,14.277362823486328,14.691984176635742,14.24130916595459,14.277362823486328,418270.0
+2017-06-21,14.421579360961914,14.49368667602539,14.295390129089355,14.47566032409668,318851.0
+2017-06-22,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0
+2017-06-25,14.529741287231445,14.529741287231445,14.529741287231445,14.529741287231445,0.0
+2017-06-26,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0
+2017-06-27,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0
+2017-06-28,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0
+2017-06-29,14.457633018493652,14.529741287231445,14.331443786621094,14.529741287231445,238139.0
+2017-07-02,14.601848602294922,14.836198806762695,14.601848602294922,14.637903213500977,241441.0
+2017-07-03,14.691984176635742,14.962388038635254,14.61987590789795,14.962388038635254,587996.0
+2017-07-04,15.106603622436523,15.64741325378418,14.944360733032227,14.962388038635254,1244581.0
+2017-07-05,14.926334381103516,15.052522659301758,14.746065139770508,14.854226112365723,374152.0
+2017-07-06,14.854226112365723,15.070549964904785,14.782118797302246,14.836198806762695,202618.0
+2017-07-09,14.854226112365723,15.034496307373047,14.800145149230957,14.818172454833984,186449.0
+2017-07-10,14.890279769897461,15.106603622436523,14.87225341796875,14.926334381103516,411937.0
+2017-07-11,14.890279769897461,14.908307075500488,14.691984176635742,14.72803783416748,386781.0
+2017-07-12,14.710010528564453,15.178711891174316,14.655929565429688,14.998441696166992,834223.0
+2017-07-13,15.034496307373047,15.034496307373047,14.764092445373535,14.854226112365723,326618.0
+2017-07-16,14.746065139770508,15.4851713180542,14.746065139770508,15.449116706848145,1268814.0
+2017-07-17,15.539251327514648,15.539251327514648,15.052522659301758,15.12463092803955,740854.0
+2017-07-18,15.12463092803955,15.196739196777344,14.890279769897461,14.890279769897461,278778.0
+2017-07-19,15.034496307373047,15.034496307373047,14.87225341796875,14.908307075500488,133104.0
+2017-07-20,14.962388038635254,14.998441696166992,14.908307075500488,14.944360733032227,162223.0
+2017-07-23,15.01646900177002,15.01646900177002,14.800145149230957,14.908307075500488,227886.0
+2017-07-24,14.908307075500488,15.178711891174316,14.87225341796875,15.034496307373047,410099.0
+2017-07-25,14.962388038635254,15.052522659301758,14.836198806762695,14.836198806762695,299974.0
+2017-07-26,14.818172454833984,14.836198806762695,14.655929565429688,14.72803783416748,266208.0
+2017-07-27,14.655929565429688,14.673956871032715,14.403552055358887,14.421579360961914,201521.0
+2017-07-30,14.259336471557617,14.601848602294922,14.259336471557617,14.601848602294922,181668.0
+2017-07-31,14.691984176635742,14.87225341796875,14.655929565429688,14.710010528564453,604382.0
+2017-08-01,14.87225341796875,14.998441696166992,14.746065139770508,14.764092445373535,327016.0
+2017-08-02,14.908307075500488,15.070549964904785,14.782118797302246,14.818172454833984,708832.0
+2017-08-03,14.800145149230957,14.998441696166992,14.764092445373535,14.764092445373535,293803.0
+2017-08-06,14.403552055358887,14.511713981628418,14.295390129089355,14.403552055358887,416238.0
+2017-08-07,14.331443786621094,14.818172454833984,14.295390129089355,14.764092445373535,807717.0
+2017-08-08,14.782118797302246,15.01646900177002,14.511713981628418,14.511713981628418,1073273.0
+2017-08-09,14.583822250366211,14.782118797302246,14.421579360961914,14.529741287231445,470814.0
+2017-08-10,14.529741287231445,14.87225341796875,14.511713981628418,14.529741287231445,666132.0
+2017-08-13,14.565794944763184,14.655929565429688,14.47566032409668,14.511713981628418,266376.0
+2017-08-14,14.529741287231445,14.764092445373535,14.529741287231445,14.583822250366211,532143.0
+2017-08-15,14.691984176635742,14.764092445373535,14.439605712890625,14.49368667602539,662081.0
+2017-08-16,14.439605712890625,14.61987590789795,14.439605712890625,14.61987590789795,216312.0
+2017-08-17,14.61987590789795,14.836198806762695,14.601848602294922,14.764092445373535,635799.0
+2017-08-20,14.87225341796875,14.962388038635254,14.72803783416748,14.818172454833984,414355.0
+2017-08-21,14.764092445373535,14.836198806762695,14.710010528564453,14.72803783416748,217875.0
+2017-08-22,14.691984176635742,14.764092445373535,14.565794944763184,14.601848602294922,314500.0
+2017-08-23,14.601848602294922,14.691984176635742,14.565794944763184,14.637903213500977,215685.0
+2017-08-24,14.583822250366211,14.583822250366211,14.38552474975586,14.403552055358887,445925.0
+2017-08-27,14.38552474975586,14.439605712890625,14.349471092224121,14.349471092224121,82387.0
+2017-08-28,14.331443786621094,14.47566032409668,14.259336471557617,14.47566032409668,173579.0
+2017-08-29,14.61987590789795,14.818172454833984,14.403552055358887,14.421579360961914,1130560.0
+2017-08-30,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0
+2017-08-31,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0
+2017-09-03,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0
+2017-09-04,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0
+2017-09-05,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0
+2017-09-06,14.421579360961914,14.421579360961914,14.421579360961914,14.421579360961914,0.0
+2017-09-07,14.457633018493652,14.529741287231445,14.421579360961914,14.457633018493652,293020.0
+2017-09-10,14.457633018493652,14.547767639160156,14.439605712890625,14.511713981628418,160395.0
+2017-09-11,14.47566032409668,14.61987590789795,14.47566032409668,14.583822250366211,216649.0
+2017-09-12,14.601848602294922,14.764092445373535,14.529741287231445,14.61987590789795,531087.0
+2017-09-13,14.72803783416748,14.72803783416748,14.547767639160156,14.547767639160156,157364.0
+2017-09-14,14.601848602294922,14.601848602294922,14.47566032409668,14.49368667602539,133576.0
+2017-09-17,14.47566032409668,14.511713981628418,14.439605712890625,14.439605712890625,185967.0
+2017-09-18,14.457633018493652,14.49368667602539,14.38552474975586,14.38552474975586,253508.0
+2017-09-19,14.331443786621094,14.49368667602539,14.331443786621094,14.331443786621094,215911.0
+2017-09-20,14.331443786621094,14.331443786621094,14.331443786621094,14.331443786621094,0.0
+2017-09-21,14.331443786621094,14.331443786621094,14.331443786621094,14.331443786621094,0.0
+2017-09-24,14.331443786621094,14.331443786621094,14.331443786621094,14.331443786621094,0.0
+2017-09-25,14.421579360961914,14.421579360961914,14.313417434692383,14.349471092224121,99277.0
+2017-09-26,14.367498397827148,14.38552474975586,14.313417434692383,14.367498397827148,107608.0
+2017-09-27,14.349471092224121,14.49368667602539,14.313417434692383,14.367498397827148,232008.0
+2017-09-28,14.349471092224121,14.367498397827148,14.313417434692383,14.331443786621094,144883.0
+2017-10-01,13.970905303955078,14.259336471557617,13.970905303955078,14.205254554748535,108954.0
+2017-10-02,14.277362823486328,14.277362823486328,14.07906723022461,14.115119934082031,106799.0
+2017-10-03,14.115119934082031,14.115119934082031,14.115119934082031,14.115119934082031,0.0
+2017-10-04,13.970905303955078,14.061039924621582,13.898797035217285,13.970905303955078,113108.0
+2017-10-05,13.916824340820312,13.916824340820312,13.484175682067871,13.484175682067871,312858.0
+2017-10-08,13.484175682067871,13.520230293273926,13.123637199401855,13.520230293273926,599056.0
+2017-10-09,13.502202987670898,13.61036491394043,13.21377182006836,13.21377182006836,308621.0
+2017-10-10,13.231799125671387,13.231799125671387,12.889286041259766,12.943367004394531,134634.0
+2017-10-11,12.889286041259766,12.997447967529297,12.528746604919434,12.528746604919434,200253.0
+2017-10-12,12.528746604919434,12.727043151855469,12.005964279174805,12.618882179260254,330905.0
+2017-10-15,12.745070457458496,12.745070457458496,12.528746604919434,12.528746604919434,130323.0
+2017-10-16,12.492692947387695,12.636908531188965,12.366503715515137,12.618882179260254,159585.0
+2017-10-17,12.528746604919434,12.817177772521973,12.528746604919434,12.781124114990234,307187.0
+2017-10-18,12.799151420593262,13.123637199401855,12.654935836791992,12.763096809387207,700407.0
+2017-10-19,12.690988540649414,12.835205078125,12.654935836791992,12.817177772521973,113742.0
+2017-10-22,12.889286041259766,12.889286041259766,12.654935836791992,12.654935836791992,122591.0
+2017-10-23,12.690988540649414,12.690988540649414,11.80766773223877,12.402558326721191,124444.0
+2017-10-24,12.366503715515137,12.474665641784668,12.078071594238281,12.456639289855957,126656.0
+2017-10-25,12.312422752380371,12.799151420593262,12.258341789245605,12.5828275680542,125507.0
+2017-10-26,12.528746604919434,12.600854873657227,12.384531021118164,12.510720252990723,90871.0
+2017-10-29,12.546773910522461,12.67296314239502,12.546773910522461,12.636908531188965,106691.0
+2017-10-30,12.745070457458496,12.817177772521973,12.384531021118164,12.402558326721191,133232.0
+2017-10-31,12.348477363586426,12.348477363586426,12.258341789245605,12.29439640045166,64929.0
+2017-11-01,12.276369094848633,12.348477363586426,12.078071594238281,12.348477363586426,91553.0
+2017-11-02,12.276369094848633,12.276369094848633,12.150179862976074,12.168207168579102,130302.0
+2017-11-05,11.320939064025879,12.168207168579102,11.320939064025879,11.80766773223877,129260.0
+2017-11-06,11.717533111572266,11.717533111572266,11.411073684692383,11.609371185302734,141603.0
+2017-11-07,11.411073684692383,11.411073684692383,10.509725570678711,10.726049423217773,181797.0
+2017-11-08,10.563806533813477,10.79815673828125,10.365509986877441,10.599860191345215,151259.0
+2017-11-09,10.11313247680664,10.635913848876953,10.077077865600586,10.545780181884766,433176.0
+2017-11-12,10.545780181884766,10.581832885742188,10.311429023742676,10.311429023742676,142405.0
+2017-11-13,10.365509986877441,10.437618255615234,10.275375366210938,10.437618255615234,105899.0
+2017-11-14,10.437618255615234,11.501209259033203,10.40156364440918,11.501209259033203,493330.0
+2017-11-15,12.150179862976074,12.636908531188965,11.9158296585083,12.636908531188965,702128.0
+2017-11-16,13.700499534606934,13.700499534606934,11.537262916564941,11.789641380310059,3778524.0
+2017-11-19,12.150179862976074,12.150179862976074,11.356992721557617,11.627397537231445,1673540.0
+2017-11-20,11.627397537231445,12.168207168579102,11.537262916564941,11.6634521484375,1425930.0
+2017-11-21,11.537262916564941,11.789641380310059,11.501209259033203,11.645424842834473,399530.0
+2017-11-22,11.6634521484375,11.80766773223877,11.591343879699707,11.717533111572266,300493.0
+2017-11-23,11.825695037841797,12.042017936706543,11.6634521484375,11.771614074707031,722979.0
+2017-11-26,11.843722343444824,11.933856964111328,11.717533111572266,11.861748695373535,521770.0
+2017-11-27,11.987936973571777,13.06955623626709,11.987936973571777,12.078071594238281,2842826.0
+2017-11-28,12.150179862976074,12.168207168579102,11.89780330657959,11.969910621643066,413653.0
+2017-11-29,12.023990631103516,12.799151420593262,11.89780330657959,12.384531021118164,1569317.0
+2017-11-30,12.276369094848633,12.67296314239502,12.276369094848633,12.43861198425293,586268.0
+2017-12-03,12.709015846252441,12.97942066192627,12.528746604919434,12.853232383728027,1022962.0
+2017-12-04,12.853232383728027,13.159690856933594,12.709015846252441,12.907313346862793,1031724.0
+2017-12-05,12.889286041259766,12.907313346862793,12.709015846252441,12.799151420593262,562402.0
+2017-12-06,12.745070457458496,12.907313346862793,12.709015846252441,12.709015846252441,365486.0
+2017-12-07,12.5828275680542,12.690988540649414,12.456639289855957,12.618882179260254,308901.0
+2017-12-10,11.356992721557617,12.97942066192627,11.356992721557617,12.871258735656738,559507.0
+2017-12-11,12.889286041259766,14.15117359161377,12.853232383728027,13.574311256408691,3579387.0
+2017-12-12,13.682473182678223,13.736554145812988,13.249826431274414,13.339961051940918,566083.0
+2017-12-13,13.249826431274414,13.880769729614258,13.249826431274414,13.61036491394043,1075436.0
+2017-12-14,13.970905303955078,14.926334381103516,13.970905303955078,14.926334381103516,3954810.0
+2017-12-17,15.088577270507812,15.395035743713379,14.259336471557617,14.367498397827148,3355378.0
+2017-12-18,14.439605712890625,14.439605712890625,13.970905303955078,14.006958961486816,1014429.0
+2017-12-19,14.15117359161377,14.15117359161377,13.520230293273926,13.700499534606934,1047205.0
+2017-12-20,13.628392219543457,14.295390129089355,13.628392219543457,13.790635108947754,1628930.0
+2017-12-21,13.95287799835205,14.15117359161377,13.556283950805664,13.700499534606934,986939.0
+2017-12-24,13.556283950805664,13.934850692749023,13.520230293273926,13.574311256408691,468467.0
+2017-12-25,13.574311256408691,14.205254554748535,13.520230293273926,13.95287799835205,1666914.0
+2017-12-26,14.024986267089844,14.133147239685059,13.772607803344727,13.790635108947754,467159.0
+2017-12-27,13.808662414550781,13.934850692749023,13.574311256408691,13.700499534606934,653730.0
+2017-12-28,13.682473182678223,13.754581451416016,13.520230293273926,13.61036491394043,266203.0
+2017-12-31,13.628392219543457,13.700499534606934,13.339961051940918,13.61036491394043,483341.0
+2018-01-01,13.574311256408691,13.574311256408691,13.159690856933594,13.249826431274414,178858.0
+2018-01-02,13.339961051940918,13.46614933013916,13.249826431274414,13.249826431274414,167939.0
+2018-01-03,13.21377182006836,13.339961051940918,12.97942066192627,13.195745468139648,398999.0
+2018-01-04,13.105609893798828,14.061039924621582,13.06955623626709,13.520230293273926,1340318.0
+2018-01-07,13.61036491394043,13.934850692749023,13.520230293273926,13.592337608337402,582083.0
+2018-01-08,13.682473182678223,13.682473182678223,13.339961051940918,13.339961051940918,229051.0
+2018-01-09,13.394041061401367,13.394041061401367,13.06955623626709,13.177718162536621,198820.0
+2018-01-10,13.21377182006836,13.772607803344727,13.159690856933594,13.592337608337402,662124.0
+2018-01-11,13.754581451416016,13.898797035217285,13.520230293273926,13.556283950805664,418858.0
+2018-01-14,13.664445877075195,13.664445877075195,13.502202987670898,13.592337608337402,306753.0
+2018-01-15,13.448122024536133,13.84471607208252,13.412068367004395,13.556283950805664,430690.0
+2018-01-16,13.700499534606934,13.84471607208252,13.520230293273926,13.538256645202637,490974.0
+2018-01-17,13.61036491394043,13.826688766479492,13.520230293273926,13.592337608337402,778379.0
+2018-01-18,13.61036491394043,13.664445877075195,13.46614933013916,13.520230293273926,542643.0
+2018-01-21,13.520230293273926,13.538256645202637,13.30390739440918,13.32193374633789,256656.0
+2018-01-22,13.357988357543945,13.412068367004395,13.195745468139648,13.249826431274414,376321.0
+2018-01-23,13.105609893798828,13.285880088806152,13.105609893798828,13.105609893798828,202403.0
+2018-01-24,13.105609893798828,13.30390739440918,13.06955623626709,13.105609893798828,292794.0
+2018-01-25,13.159690856933594,13.231799125671387,13.0875825881958,13.0875825881958,88844.0
+2018-01-28,13.195745468139648,13.30390739440918,13.195745468139648,13.30390739440918,128193.0
+2018-01-29,13.231799125671387,13.394041061401367,13.177718162536621,13.231799125671387,260652.0
+2018-01-30,13.159690856933594,13.30390739440918,13.159690856933594,13.159690856933594,183801.0
+2018-01-31,13.177718162536621,13.177718162536621,13.0875825881958,13.0875825881958,138243.0
+2018-02-01,13.285880088806152,13.285880088806152,13.105609893798828,13.159690856933594,69859.0
+2018-02-04,13.015475273132324,13.0875825881958,12.925339698791504,12.961394309997559,118344.0
+2018-02-05,12.943367004394531,13.430094718933105,12.925339698791504,12.97942066192627,585611.0
+2018-02-06,12.528746604919434,13.051528930664062,12.528746604919434,12.727043151855469,268850.0
+2018-02-07,11.80766773223877,12.456639289855957,11.80766773223877,11.825695037841797,777423.0
+2018-02-08,11.987936973571777,11.987936973571777,11.555290222167969,11.555290222167969,427423.0
+2018-02-11,11.555290222167969,11.699505805969238,11.375020027160645,11.6634521484375,187705.0
+2018-02-12,11.80766773223877,11.80766773223877,11.645424842834473,11.717533111572266,187177.0
+2018-02-13,11.699505805969238,11.735560417175293,11.627397537231445,11.681479454040527,125609.0
+2018-02-14,11.717533111572266,11.717533111572266,11.555290222167969,11.681479454040527,140629.0
+2018-02-15,11.699505805969238,12.222288131713867,11.699505805969238,12.06004524230957,667748.0
+2018-02-18,12.168207168579102,12.168207168579102,11.717533111572266,11.753586769104004,272641.0
+2018-02-19,11.789641380310059,11.789641380310059,11.537262916564941,11.699505805969238,234267.0
+2018-02-20,11.609371185302734,12.06004524230957,11.591343879699707,11.951884269714355,488238.0
+2018-02-21,11.89780330657959,12.005964279174805,11.789641380310059,11.825695037841797,342000.0
+2018-02-22,11.843722343444824,12.132152557373047,11.681479454040527,11.681479454040527,765001.0
+2018-02-25,11.771614074707031,11.89780330657959,11.699505805969238,11.717533111572266,348710.0
+2018-02-26,11.80766773223877,11.80766773223877,11.591343879699707,11.627397537231445,161627.0
+2018-02-27,11.645424842834473,11.681479454040527,11.537262916564941,11.645424842834473,177798.0
+2018-02-28,11.57331657409668,11.57331657409668,11.537262916564941,11.537262916564941,73636.0
+2018-03-01,11.555290222167969,11.555290222167969,11.483181953430176,11.483181953430176,95648.0
+2018-03-04,11.375020027160645,11.80766773223877,11.356992721557617,11.717533111572266,459156.0
+2018-03-05,11.717533111572266,11.789641380310059,11.681479454040527,11.681479454040527,180672.0
+2018-03-06,11.6634521484375,11.753586769104004,11.627397537231445,11.753586769104004,149211.0
+2018-03-07,11.753586769104004,11.753586769104004,11.609371185302734,11.627397537231445,149880.0
+2018-03-08,11.609371185302734,11.627397537231445,11.591343879699707,11.627397537231445,107429.0
+2018-03-11,11.627397537231445,11.699505805969238,11.609371185302734,11.609371185302734,122280.0
+2018-03-12,11.699505805969238,11.717533111572266,11.627397537231445,11.645424842834473,247630.0
+2018-03-13,11.6634521484375,11.969910621643066,11.6634521484375,11.753586769104004,430046.0
+2018-03-14,11.735560417175293,11.789641380310059,11.6634521484375,11.681479454040527,198724.0
+2018-03-15,11.609371185302734,11.699505805969238,11.57331657409668,11.6634521484375,200399.0
+2018-03-18,11.6634521484375,11.6634521484375,11.57331657409668,11.57331657409668,81261.0
+2018-03-19,11.537262916564941,11.627397537231445,11.519235610961914,11.627397537231445,206042.0
+2018-03-20,11.555290222167969,11.609371185302734,11.519235610961914,11.591343879699707,136655.0
+2018-03-21,11.591343879699707,11.591343879699707,11.591343879699707,11.591343879699707,0.0
+2018-03-22,11.627397537231445,11.681479454040527,11.537262916564941,11.537262916564941,228728.0
+2018-03-25,11.555290222167969,11.609371185302734,11.447128295898438,11.447128295898438,115445.0
+2018-03-26,11.447128295898438,11.519235610961914,11.411073684692383,11.411073684692383,134863.0
+2018-03-27,11.014480590820312,11.356992721557617,11.014480590820312,11.086588859558105,329300.0
+2018-03-28,11.086588859558105,11.104616165161133,10.978426933288574,10.996454238891602,184671.0
+2018-03-29,11.014480590820312,11.014480590820312,10.924345970153809,10.942373275756836,91471.0
+2018-04-01,10.996454238891602,11.302911758422852,10.996454238891602,11.086588859558105,282727.0
+2018-04-02,11.050535202026367,11.104616165161133,10.978426933288574,11.03250789642334,97926.0
+2018-04-03,10.996454238891602,11.42910099029541,10.996454238891602,11.28488540649414,408860.0
+2018-04-04,11.28488540649414,11.356992721557617,11.086588859558105,11.158697128295898,204737.0
+2018-04-05,11.176724433898926,11.212778091430664,11.086588859558105,11.12264347076416,160843.0
+2018-04-08,11.12264347076416,11.140669822692871,11.014480590820312,11.03250789642334,111104.0
+2018-04-09,11.03250789642334,11.140669822692871,10.978426933288574,11.03250789642334,204998.0
+2018-04-10,11.03250789642334,11.176724433898926,10.996454238891602,11.12264347076416,392266.0
+2018-04-11,11.050535202026367,11.086588859558105,10.726049423217773,10.852237701416016,198691.0
+2018-04-12,10.852237701416016,10.960399627685547,10.726049423217773,10.780130386352539,173391.0
+2018-04-15,10.88829231262207,11.03250789642334,10.870265007019043,10.960399627685547,202662.0
+2018-04-16,10.906318664550781,11.050535202026367,10.906318664550781,10.942373275756836,124031.0
+2018-04-17,10.978426933288574,11.086588859558105,10.960399627685547,11.014480590820312,235937.0
+2018-04-18,11.068561553955078,11.086588859558105,11.014480590820312,11.03250789642334,159606.0
+2018-04-19,11.050535202026367,11.068561553955078,10.978426933288574,10.978426933288574,169543.0
+2018-04-22,10.996454238891602,11.609371185302734,10.996454238891602,11.338966369628906,1251505.0
+2018-04-23,11.411073684692383,11.771614074707031,11.411073684692383,11.537262916564941,1084865.0
+2018-04-24,11.537262916564941,11.80766773223877,11.447128295898438,11.627397537231445,947996.0
+2018-04-25,11.609371185302734,11.789641380310059,11.483181953430176,11.537262916564941,406694.0
+2018-04-26,11.465154647827148,11.57331657409668,11.375020027160645,11.465154647827148,369190.0
+2018-04-29,11.465154647827148,11.627397537231445,11.465154647827148,11.537262916564941,245618.0
+2018-04-30,11.681479454040527,11.771614074707031,11.537262916564941,11.6634521484375,689289.0
+2018-05-01,11.57331657409668,11.57331657409668,11.483181953430176,11.501209259033203,141586.0
+2018-05-02,11.483181953430176,11.501209259033203,11.356992721557617,11.465154647827148,198201.0
+2018-05-03,11.28488540649414,11.57331657409668,11.26685905456543,11.465154647827148,246470.0
+2018-05-06,11.537262916564941,12.168207168579102,11.537262916564941,11.627397537231445,1244733.0
+2018-05-07,11.717533111572266,11.717533111572266,11.483181953430176,11.591343879699707,264944.0
+2018-05-08,11.447128295898438,11.447128295898438,10.906318664550781,11.12264347076416,312189.0
+2018-05-09,11.176724433898926,11.194750785827637,10.906318664550781,10.978426933288574,237315.0
+2018-05-10,11.014480590820312,11.104616165161133,10.942373275756836,11.086588859558105,197051.0
+2018-05-13,11.176724433898926,11.212778091430664,10.996454238891602,11.140669822692871,240245.0
+2018-05-14,11.176724433898926,11.230805397033691,11.12264347076416,11.158697128295898,130382.0
+2018-05-15,11.26685905456543,11.9158296585083,11.212778091430664,11.28488540649414,1098071.0
+2018-05-16,11.26685905456543,11.645424842834473,11.26685905456543,11.375020027160645,535325.0
+2018-05-17,11.302911758422852,11.302911758422852,11.194750785827637,11.28488540649414,190198.0
+2018-05-20,11.627397537231445,12.29439640045166,11.591343879699707,12.258341789245605,1589090.0
+2018-05-21,12.168207168579102,12.20426082611084,11.537262916564941,11.537262916564941,1563646.0
+2018-05-22,11.483181953430176,11.591343879699707,11.356992721557617,11.465154647827148,533684.0
+2018-05-23,11.375020027160645,11.645424842834473,11.356992721557617,11.356992721557617,367442.0
+2018-05-24,11.375020027160645,11.681479454040527,11.338966369628906,11.356992721557617,586759.0
+2018-05-27,11.393047332763672,11.627397537231445,11.356992721557617,11.356992721557617,343150.0
+2018-05-28,11.356992721557617,11.57331657409668,10.996454238891602,11.194750785827637,173742.0
+2018-05-29,11.050535202026367,11.230805397033691,10.924345970153809,10.924345970153809,298994.0
+2018-05-30,10.906318664550781,11.03250789642334,10.906318664550781,10.996454238891602,162102.0
+2018-05-31,11.03250789642334,11.086588859558105,10.870265007019043,10.924345970153809,198657.0
+2018-06-03,10.924345970153809,10.978426933288574,10.906318664550781,10.906318664550781,156854.0
+2018-06-04,10.906318664550781,10.942373275756836,10.79815673828125,10.834211349487305,277213.0
+2018-06-05,10.852237701416016,10.942373275756836,10.852237701416016,10.88829231262207,161530.0
+2018-06-06,10.870265007019043,10.870265007019043,10.816184043884277,10.834211349487305,228771.0
+2018-06-07,10.906318664550781,10.906318664550781,10.744075775146484,10.816184043884277,340884.0
+2018-06-10,10.816184043884277,10.816184043884277,10.635913848876953,10.635913848876953,135005.0
+2018-06-11,10.527752876281738,10.635913848876953,10.473671913146973,10.545780181884766,126003.0
+2018-06-12,10.365509986877441,10.545780181884766,10.365509986877441,10.473671913146973,97345.0
+2018-06-13,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0
+2018-06-14,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0
+2018-06-17,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0
+2018-06-18,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0
+2018-06-19,10.473671913146973,10.473671913146973,10.473671913146973,10.473671913146973,0.0
+2018-06-20,10.473671913146973,10.473671913146973,10.383537292480469,10.383537292480469,94637.0
+2018-06-21,10.437618255615234,10.455644607543945,10.329456329345703,10.455644607543945,105449.0
+2018-06-24,10.455644607543945,10.509725570678711,10.383537292480469,10.49169921875,93578.0
+2018-06-25,10.49169921875,10.762103080749512,10.49169921875,10.581832885742188,313717.0
+2018-06-26,10.527752876281738,10.581832885742188,10.49169921875,10.545780181884766,151198.0
+2018-06-27,10.563806533813477,11.104616165161133,10.563806533813477,10.906318664550781,817167.0
+2018-06-28,10.906318664550781,10.906318664550781,10.762103080749512,10.780130386352539,225675.0
+2018-07-01,10.816184043884277,10.852237701416016,10.635913848876953,10.635913848876953,205952.0
+2018-07-02,10.49169921875,10.509725570678711,10.455644607543945,10.509725570678711,98595.0
+2018-07-03,10.509725570678711,10.65394115447998,10.473671913146973,10.635913848876953,126439.0
+2018-07-04,10.545780181884766,10.545780181884766,10.473671913146973,10.509725570678711,126487.0
+2018-07-05,10.563806533813477,11.12264347076416,10.347482681274414,10.347482681274414,833433.0
+2018-07-08,10.455644607543945,10.563806533813477,10.365509986877441,10.365509986877441,164912.0
+2018-07-09,10.311429023742676,10.365509986877441,10.25734806060791,10.275375366210938,143946.0
+2018-07-10,10.275375366210938,10.509725570678711,10.25734806060791,10.455644607543945,270821.0
+2018-07-11,10.437618255615234,10.455644607543945,10.275375366210938,10.275375366210938,236019.0
+2018-07-12,10.275375366210938,10.509725570678711,10.275375366210938,10.365509986877441,265962.0
+2018-07-15,10.347482681274414,10.347482681274414,10.221294403076172,10.221294403076172,222553.0
+2018-07-16,10.239320755004883,10.25734806060791,10.185239791870117,10.221294403076172,111478.0
+2018-07-17,10.185239791870117,10.239320755004883,10.077077865600586,10.185239791870117,147204.0
+2018-07-18,10.167213439941406,10.185239791870117,10.004969596862793,10.041024208068848,168721.0
+2018-07-19,10.077077865600586,10.49169921875,10.004969596862793,10.437618255615234,616019.0
+2018-07-22,10.437618255615234,10.473671913146973,10.221294403076172,10.221294403076172,199153.0
+2018-07-23,10.221294403076172,10.221294403076172,9.914834976196289,9.986943244934082,305245.0
+2018-07-24,9.950888633728027,10.25734806060791,9.914834976196289,10.095105171203613,439691.0
+2018-07-25,10.041024208068848,10.49169921875,10.041024208068848,10.095105171203613,576178.0
+2018-07-26,10.167213439941406,10.419590950012207,10.11313247680664,10.11313247680664,369712.0
+2018-07-29,10.167213439941406,10.239320755004883,9.914834976196289,10.095105171203613,206290.0
+2018-07-30,9.932862281799316,10.311429023742676,9.932862281799316,10.167213439941406,297052.0
+2018-07-31,10.095105171203613,10.383537292480469,10.041024208068848,10.11313247680664,612682.0
+2018-08-01,10.149186134338379,10.239320755004883,10.11313247680664,10.11313247680664,137842.0
+2018-08-02,10.167213439941406,10.185239791870117,10.095105171203613,10.095105171203613,119320.0
+2018-08-05,10.095105171203613,10.275375366210938,10.095105171203613,10.203267097473145,230857.0
+2018-08-06,10.221294403076172,10.689994812011719,10.149186134338379,10.149186134338379,1041313.0
+2018-08-07,10.617886543273926,11.158697128295898,10.545780181884766,10.744075775146484,2113346.0
+2018-08-08,10.689994812011719,10.870265007019043,10.581832885742188,10.581832885742188,349359.0
+2018-08-09,10.726049423217773,10.726049423217773,10.455644607543945,10.599860191345215,187176.0
+2018-08-12,10.599860191345215,10.617886543273926,10.455644607543945,10.473671913146973,129919.0
+2018-08-13,10.365509986877441,10.49169921875,10.185239791870117,10.40156364440918,233449.0
+2018-08-14,10.383537292480469,10.437618255615234,10.185239791870117,10.275375366210938,123555.0
+2018-08-15,10.311429023742676,10.762103080749512,10.293401718139648,10.509725570678711,254761.0
+2018-08-16,10.545780181884766,10.545780181884766,10.311429023742676,10.455644607543945,137252.0
+2018-08-19,10.545780181884766,10.545780181884766,10.311429023742676,10.455644607543945,137252.0
+2018-08-20,10.455644607543945,10.455644607543945,10.455644607543945,10.455644607543945,0.0
+2018-08-21,10.455644607543945,10.455644607543945,10.455644607543945,10.455644607543945,0.0
+2018-08-22,10.455644607543945,10.455644607543945,10.455644607543945,10.455644607543945,0.0
+2018-08-23,10.455644607543945,10.455644607543945,10.455644607543945,10.455644607543945,0.0
+2018-08-26,10.617886543273926,11.176724433898926,10.545780181884766,10.870265007019043,787559.0
+2018-08-27,10.996454238891602,11.03250789642334,10.617886543273926,10.617886543273926,698258.0
+2018-08-28,10.689994812011719,10.689994812011719,10.545780181884766,10.671968460083008,211540.0
+2018-08-29,10.671968460083008,10.671968460083008,10.329456329345703,10.473671913146973,180989.0
+2018-08-30,10.473671913146973,10.726049423217773,10.365509986877441,10.437618255615234,393326.0
+2018-09-02,10.40156364440918,10.40156364440918,10.239320755004883,10.239320755004883,171379.0
+2018-09-03,10.275375366210938,10.455644607543945,10.239320755004883,10.293401718139648,129045.0
+2018-09-04,10.275375366210938,10.473671913146973,10.185239791870117,10.221294403076172,230625.0
+2018-09-05,10.185239791870117,10.185239791870117,9.464160919189453,9.734565734863281,286228.0
+2018-09-06,9.71653938293457,9.896807670593262,9.37402629852295,9.752593040466309,196921.0
+2018-09-09,9.71653938293457,9.788646697998047,9.644431114196777,9.752593040466309,192760.0
+2018-09-10,9.770620346069336,10.131158828735352,9.734565734863281,9.824701309204102,598837.0
+2018-09-11,9.824701309204102,9.86075496673584,9.752593040466309,9.752593040466309,132848.0
+2018-09-12,9.788646697998047,9.824701309204102,9.554295539855957,9.554295539855957,84416.0
+2018-09-13,9.464160919189453,9.536269187927246,9.464160919189453,9.464160919189453,74702.0
+2018-09-16,9.554295539855957,9.572322845458984,9.464160919189453,9.464160919189453,52673.0
+2018-09-17,9.464160919189453,9.554295539855957,9.464160919189453,9.536269187927246,90026.0
+2018-09-18,9.500214576721191,9.554295539855957,9.500214576721191,9.554295539855957,39291.0
+2018-09-19,9.770620346069336,10.004969596862793,9.644431114196777,9.662458419799805,418509.0
+2018-09-20,9.71653938293457,9.71653938293457,9.554295539855957,9.554295539855957,67506.0
+2018-09-23,9.554295539855957,9.554295539855957,9.554295539855957,9.554295539855957,0.0
+2018-09-24,9.71653938293457,9.71653938293457,9.554295539855957,9.554295539855957,67506.0
+2018-09-25,9.518241882324219,9.572322845458984,9.446133613586426,9.500214576721191,156789.0
+2018-09-26,9.518241882324219,9.806674003601074,9.500214576721191,9.536269187927246,289947.0
+2018-09-27,9.590350151062012,9.590350151062012,9.500214576721191,9.500214576721191,61139.0
+2018-09-30,9.48218822479248,9.608377456665039,9.48218822479248,9.500214576721191,119794.0
+2018-10-01,9.500214576721191,9.500214576721191,9.428107261657715,9.428107261657715,71890.0
+2018-10-02,9.428107261657715,9.644431114196777,9.410079956054688,9.446133613586426,469930.0
+2018-10-03,9.500214576721191,9.824701309204102,9.464160919189453,9.572322845458984,326560.0
+2018-10-04,9.62640380859375,9.644431114196777,9.464160919189453,9.48218822479248,145582.0
+2018-10-07,9.464160919189453,9.644431114196777,9.446133613586426,9.446133613586426,276530.0
+2018-10-08,9.446133613586426,9.500214576721191,9.428107261657715,9.500214576721191,96016.0
+2018-10-09,9.446133613586426,9.464160919189453,9.39205265045166,9.446133613586426,153222.0
+2018-10-10,9.48218822479248,9.734565734863281,9.446133613586426,9.680484771728516,626271.0
+2018-10-11,9.446133613586426,9.662458419799805,9.37402629852295,9.37402629852295,522893.0
+2018-10-14,9.410079956054688,9.410079956054688,8.634920120239258,8.652947425842285,282595.0
+2018-10-15,8.833216667175293,8.833216667175293,8.670973777770996,8.770122528076172,203990.0
+2018-10-16,8.743082046508789,8.743082046508789,8.112137794494629,8.382542610168457,258428.0
+2018-10-17,8.517745018005371,8.70702838897705,8.490703582763672,8.490703582763672,161028.0
+2018-10-18,8.544784545898438,8.544784545898438,8.472677230834961,8.481691360473633,71071.0
+2018-10-21,8.112137794494629,8.337474822998047,8.094111442565918,8.094111442565918,510712.0
+2018-10-22,8.112137794494629,8.112137794494629,7.9138407707214355,7.9138407707214355,303279.0
+2018-10-23,7.9859490394592285,8.166218757629395,7.976935863494873,8.157204627990723,151126.0
+2018-10-24,8.22029972076416,8.427610397338867,8.20227336883545,8.22029972076416,339923.0
+2018-10-25,8.229312896728516,8.31043529510498,8.20227336883545,8.20227336883545,132218.0
+2018-10-28,8.346488952636719,8.797163009643555,8.346488952636719,8.562811851501465,755025.0
+2018-10-29,8.752096176147461,9.08559513092041,8.70702838897705,9.08559513092041,642099.0
+2018-10-30,9.08559513092041,9.986943244934082,9.013486862182617,9.986943244934082,934064.0
+2018-10-31,10.167213439941406,10.852237701416016,9.914834976196289,10.149186134338379,2006515.0
+2018-11-01,10.221294403076172,10.329456329345703,9.500214576721191,9.554295539855957,995107.0
+2018-11-04,9.554295539855957,10.25734806060791,9.500214576721191,9.824701309204102,1540287.0
+2018-11-05,9.698512077331543,10.095105171203613,9.698512077331543,9.71653938293457,819703.0
+2018-11-06,9.824701309204102,10.25734806060791,9.824701309204102,9.824701309204102,873948.0
+2018-11-07,9.824701309204102,10.041024208068848,9.644431114196777,9.86075496673584,367064.0
+2018-11-08,10.004969596862793,10.671968460083008,9.950888633728027,9.968915939331055,1914583.0
+2018-11-11,10.004969596862793,10.239320755004883,9.824701309204102,9.914834976196289,1230750.0
+2018-11-12,10.077077865600586,10.419590950012207,10.077077865600586,10.311429023742676,1157621.0
+2018-11-13,10.347482681274414,10.545780181884766,10.167213439941406,10.203267097473145,1183714.0
+2018-11-14,10.11313247680664,10.49169921875,9.950888633728027,10.239320755004883,503685.0
+2018-11-15,10.347482681274414,10.996454238891602,10.185239791870117,10.293401718139648,2474770.0
+2018-11-18,10.275375366210938,10.599860191345215,10.203267097473145,10.203267097473145,1005158.0
+2018-11-19,10.185239791870117,10.635913848876953,10.185239791870117,10.347482681274414,1103218.0
+2018-11-20,10.419590950012207,11.375020027160645,10.347482681274414,11.375020027160645,2116827.0
+2018-11-21,12.510720252990723,12.510720252990723,11.302911758422852,11.356992721557617,4681655.0
+2018-11-22,11.609371185302734,12.492692947387695,11.537262916564941,12.492692947387695,5196184.0
+2018-11-25,12.961394309997559,13.718526840209961,12.510720252990723,13.051528930664062,9436709.0
+2018-11-26,12.943367004394531,12.943367004394531,12.366503715515137,12.420584678649902,3554029.0
+2018-11-27,12.474665641784668,13.159690856933594,12.474665641784668,12.709015846252441,3348997.0
+2018-11-28,12.727043151855469,12.943367004394531,12.528746604919434,12.546773910522461,2655080.0
+2018-11-29,12.745070457458496,13.249826431274414,12.618882179260254,12.67296314239502,3008642.0
+2018-12-02,12.763096809387207,12.799151420593262,12.600854873657227,12.690988540649414,982273.0
+2018-12-03,12.654935836791992,12.925339698791504,12.528746604919434,12.618882179260254,1860844.0
+2018-12-04,12.618882179260254,12.781124114990234,12.528746604919434,12.654935836791992,1499185.0
+2018-12-05,12.5828275680542,13.159690856933594,12.528746604919434,12.727043151855469,3553940.0
+2018-12-06,12.709015846252441,12.817177772521973,12.546773910522461,12.564801216125488,861297.0
+2018-12-09,12.564801216125488,12.690988540649414,12.528746604919434,12.5828275680542,532482.0
+2018-12-10,12.618882179260254,12.871258735656738,12.240315437316895,12.5828275680542,2000500.0
+2018-12-11,12.600854873657227,12.727043151855469,12.456639289855957,12.528746604919434,842780.0
+2018-12-12,12.5828275680542,12.5828275680542,12.456639289855957,12.456639289855957,450148.0
+2018-12-13,12.456639289855957,12.564801216125488,12.402558326721191,12.420584678649902,500397.0
+2018-12-16,12.420584678649902,12.799151420593262,12.348477363586426,12.43861198425293,926783.0
+2018-12-17,12.384531021118164,12.817177772521973,12.348477363586426,12.654935836791992,2729691.0
+2018-12-18,12.709015846252441,13.754581451416016,12.654935836791992,13.033501625061035,5098852.0
+2018-12-19,12.618882179260254,13.159690856933594,12.618882179260254,12.907313346862793,1380545.0
+2018-12-20,12.889286041259766,13.231799125671387,12.618882179260254,12.636908531188965,1858245.0
+2018-12-23,12.240315437316895,12.564801216125488,12.240315437316895,12.456639289855957,700634.0
+2018-12-24,12.5828275680542,12.709015846252441,12.312422752380371,12.312422752380371,500757.0
+2018-12-25,12.258341789245605,12.420584678649902,12.078071594238281,12.078071594238281,631777.0
+2018-12-26,12.096098899841309,12.871258735656738,12.096098899841309,12.67296314239502,1985496.0
+2018-12-27,12.745070457458496,13.195745468139648,12.727043151855469,12.889286041259766,1649601.0
+2018-12-30,13.051528930664062,13.32193374633789,12.907313346862793,13.177718162536621,1303383.0
+2018-12-31,13.231799125671387,13.285880088806152,12.871258735656738,13.015475273132324,1032733.0
+2019-01-01,12.835205078125,12.97942066192627,12.618882179260254,12.654935836791992,646502.0
+2019-01-02,12.727043151855469,12.817177772521973,12.600854873657227,12.67296314239502,365609.0
+2019-01-03,12.654935836791992,12.763096809387207,12.618882179260254,12.727043151855469,355047.0
+2019-01-06,12.727043151855469,12.745070457458496,12.564801216125488,12.564801216125488,388950.0
+2019-01-07,12.546773910522461,12.618882179260254,12.420584678649902,12.492692947387695,292571.0
+2019-01-08,12.474665641784668,12.510720252990723,12.20426082611084,12.258341789245605,440211.0
+2019-01-09,12.222288131713867,12.745070457458496,12.168207168579102,12.366503715515137,1005920.0
+2019-01-10,12.366503715515137,12.492692947387695,12.312422752380371,12.312422752380371,217162.0
+2019-01-13,12.312422752380371,12.348477363586426,12.20426082611084,12.240315437316895,260890.0
+2019-01-14,12.20426082611084,12.348477363586426,12.096098899841309,12.096098899841309,324155.0
+2019-01-15,12.258341789245605,12.420584678649902,12.114126205444336,12.168207168579102,322344.0
+2019-01-16,12.096098899841309,12.150179862976074,11.89780330657959,12.023990631103516,240691.0
+2019-01-17,11.987936973571777,12.078071594238281,11.825695037841797,11.825695037841797,224888.0
+2019-01-20,11.825695037841797,11.987936973571777,11.825695037841797,11.879776000976562,179953.0
+2019-01-21,11.825695037841797,12.042017936706543,11.789641380310059,11.89780330657959,242056.0
+2019-01-22,11.9158296585083,12.078071594238281,11.9158296585083,11.9158296585083,162023.0
+2019-01-23,11.969910621643066,12.114126205444336,11.933856964111328,12.06004524230957,303020.0
+2019-01-24,12.150179862976074,12.546773910522461,12.150179862976074,12.186234474182129,885270.0
+2019-01-27,12.258341789245605,12.258341789245605,12.078071594238281,12.150179862976074,232619.0
+2019-01-28,12.078071594238281,12.366503715515137,11.987936973571777,12.222288131713867,389466.0
+2019-01-29,12.312422752380371,12.330450057983398,12.132152557373047,12.168207168579102,256247.0
+2019-01-30,12.168207168579102,12.186234474182129,12.078071594238281,12.078071594238281,194820.0
+2019-01-31,12.096098899841309,12.276369094848633,12.06004524230957,12.078071594238281,262223.0
+2019-02-03,12.06004524230957,12.06004524230957,11.933856964111328,11.969910621643066,201823.0
+2019-02-04,11.969910621643066,12.06004524230957,11.933856964111328,12.005964279174805,94851.0
+2019-02-05,11.969910621643066,12.114126205444336,11.969910621643066,12.005964279174805,135118.0
+2019-02-06,12.023990631103516,12.114126205444336,11.969910621643066,11.969910621643066,205878.0
+2019-02-07,11.987936973571777,12.114126205444336,11.89780330657959,11.89780330657959,489361.0
+2019-02-10,11.987936973571777,11.987936973571777,11.825695037841797,11.825695037841797,133887.0
+2019-02-11,11.843722343444824,11.879776000976562,11.753586769104004,11.789641380310059,225776.0
+2019-02-12,11.771614074707031,11.80766773223877,11.681479454040527,11.717533111572266,262131.0
+2019-02-13,11.735560417175293,11.771614074707031,11.483181953430176,11.483181953430176,181624.0
+2019-02-14,11.483181953430176,11.537262916564941,11.393047332763672,11.393047332763672,145008.0
+2019-02-17,11.356992721557617,11.80766773223877,11.356992721557617,11.609371185302734,534800.0
+2019-02-18,11.555290222167969,11.645424842834473,11.501209259033203,11.501209259033203,267363.0
+2019-02-19,11.501209259033203,11.501209259033203,11.356992721557617,11.375020027160645,165946.0
+2019-02-20,11.375020027160645,11.465154647827148,11.338966369628906,11.356992721557617,119910.0
+2019-02-21,11.356992721557617,11.591343879699707,11.338966369628906,11.356992721557617,129371.0
+2019-02-24,11.356992721557617,11.356992721557617,11.086588859558105,11.086588859558105,141050.0
+2019-02-25,11.104616165161133,11.12264347076416,10.906318664550781,10.996454238891602,105542.0
+2019-02-26,10.996454238891602,11.609371185302734,10.996454238891602,11.411073684692383,836029.0
+2019-02-27,11.447128295898438,11.627397537231445,11.320939064025879,11.356992721557617,649645.0
+2019-02-28,11.28488540649414,11.501209259033203,11.194750785827637,11.212778091430664,297396.0
+2019-03-03,11.248831748962402,11.28488540649414,11.176724433898926,11.212778091430664,116604.0
+2019-03-04,11.194750785827637,11.465154647827148,11.176724433898926,11.194750785827637,462989.0
+2019-03-05,11.26685905456543,11.338966369628906,11.194750785827637,11.230805397033691,196273.0
+2019-03-06,11.26685905456543,11.320939064025879,11.158697128295898,11.212778091430664,179766.0
+2019-03-07,11.140669822692871,11.194750785827637,11.12264347076416,11.140669822692871,78130.0
+2019-03-10,11.140669822692871,11.212778091430664,11.050535202026367,11.212778091430664,86282.0
+2019-03-11,11.176724433898926,11.176724433898926,11.086588859558105,11.104616165161133,55963.0
+2019-03-12,11.104616165161133,11.12264347076416,11.068561553955078,11.086588859558105,44045.0
+2019-03-13,11.050535202026367,11.086588859558105,10.906318664550781,10.942373275756836,186088.0
+2019-03-14,10.996454238891602,11.447128295898438,10.834211349487305,11.104616165161133,600324.0
+2019-03-17,11.12264347076416,11.12264347076416,11.03250789642334,11.068561553955078,56655.0
+2019-03-18,10.996454238891602,11.447128295898438,10.996454238891602,11.212778091430664,246796.0
+2019-03-19,11.194750785827637,11.375020027160645,11.176724433898926,11.194750785827637,290171.0
+2019-03-20,11.194750785827637,11.320939064025879,11.086588859558105,11.140669822692871,224694.0
+2019-03-21,11.104616165161133,11.140669822692871,11.086588859558105,11.140669822692871,71265.0
+2019-03-24,11.158697128295898,11.6634521484375,11.086588859558105,11.393047332763672,1116169.0
+2019-03-25,11.393047332763672,11.447128295898438,11.12264347076416,11.302911758422852,390625.0
+2019-03-26,11.194750785827637,11.26685905456543,10.996454238891602,10.996454238891602,199455.0
+2019-03-27,11.050535202026367,11.050535202026367,11.014480590820312,11.014480590820312,69419.0
+2019-03-28,11.068561553955078,11.086588859558105,10.942373275756836,10.942373275756836,144611.0
+2019-03-31,10.942373275756836,10.942373275756836,10.942373275756836,10.942373275756836,0.0
+2019-04-01,10.942373275756836,11.338966369628906,10.942373275756836,11.03250789642334,339910.0
+2019-04-02,11.03250789642334,11.194750785827637,10.996454238891602,11.014480590820312,169712.0
+2019-04-03,11.086588859558105,11.176724433898926,10.996454238891602,10.996454238891602,146823.0
+2019-04-04,11.050535202026367,11.068561553955078,10.870265007019043,10.924345970153809,109652.0
+2019-04-07,10.960399627685547,10.978426933288574,10.88829231262207,10.942373275756836,90227.0
+2019-04-08,10.88829231262207,10.960399627685547,10.870265007019043,10.906318664550781,85601.0
+2019-04-09,10.88829231262207,10.978426933288574,10.88829231262207,10.942373275756836,91494.0
+2019-04-10,11.014480590820312,11.12264347076416,10.924345970153809,10.942373275756836,307708.0
+2019-04-11,10.942373275756836,10.978426933288574,10.870265007019043,10.88829231262207,76697.0
+2019-04-14,10.942373275756836,11.104616165161133,10.942373275756836,11.014480590820312,130468.0
+2019-04-15,11.086588859558105,11.26685905456543,10.996454238891602,10.996454238891602,199643.0
+2019-04-16,10.996454238891602,11.086588859558105,10.996454238891602,10.996454238891602,59925.0
+2019-04-17,10.996454238891602,11.014480590820312,10.906318664550781,10.906318664550781,83999.0
+2019-04-18,10.906318664550781,11.086588859558105,10.906318664550781,10.960399627685547,178450.0
+2019-04-21,10.906318664550781,10.960399627685547,10.870265007019043,10.870265007019043,103955.0
+2019-04-22,10.906318664550781,10.906318664550781,10.816184043884277,10.834211349487305,138461.0
+2019-04-23,10.870265007019043,10.870265007019043,10.635913848876953,10.708022117614746,141317.0
+2019-04-24,10.65394115447998,10.65394115447998,10.563806533813477,10.599860191345215,71166.0
+2019-04-25,10.545780181884766,10.599860191345215,10.545780181884766,10.599860191345215,22121.0
+2019-04-28,10.563806533813477,10.635913848876953,10.563806533813477,10.563806533813477,41605.0
+2019-04-29,10.365509986877441,10.473671913146973,10.365509986877441,10.365509986877441,53449.0
+2019-04-30,10.365509986877441,10.365509986877441,10.275375366210938,10.275375366210938,49993.0
+2019-05-01,10.275375366210938,10.347482681274414,10.167213439941406,10.167213439941406,43723.0
+2019-05-02,10.185239791870117,10.455644607543945,10.185239791870117,10.25734806060791,214307.0
+2019-05-05,10.203267097473145,10.203267097473145,9.986943244934082,9.986943244934082,63864.0
+2019-05-06,9.932862281799316,10.095105171203613,9.932862281799316,10.095105171203613,99007.0
+2019-05-07,10.131158828735352,10.275375366210938,9.968915939331055,10.004969596862793,120139.0
+2019-05-08,10.004969596862793,10.11313247680664,10.004969596862793,10.004969596862793,75773.0
+2019-05-09,10.185239791870117,10.185239791870117,10.02299690246582,10.02299690246582,68278.0
+2019-05-12,10.185239791870117,10.185239791870117,9.752593040466309,9.752593040466309,79235.0
+2019-05-13,9.464160919189453,9.464160919189453,8.959405899047852,8.959405899047852,200692.0
+2019-05-14,8.941378593444824,9.013486862182617,8.20227336883545,8.292407989501953,249766.0
+2019-05-15,8.634920120239258,8.941378593444824,8.427610397338867,8.652947425842285,291263.0
+2019-05-16,8.734068870544434,9.265864372253418,8.734068870544434,9.013486862182617,246030.0
+2019-05-19,9.013486862182617,9.644431114196777,8.977433204650879,9.283890724182129,332894.0
+2019-05-20,9.211783409118652,9.39205265045166,8.959405899047852,8.959405899047852,188680.0
+2019-05-21,9.103622436523438,9.842727661132812,9.103622436523438,9.770620346069336,769730.0
+2019-05-22,9.770620346069336,9.770620346069336,9.410079956054688,9.410079956054688,325051.0
+2019-05-23,9.37402629852295,9.446133613586426,9.067567825317383,9.103622436523438,175705.0
+2019-05-26,8.99545955657959,9.08559513092041,8.968419075012207,8.99545955657959,100603.0
+2019-05-27,9.139676094055176,9.193756103515625,9.049541473388672,9.067567825317383,100745.0
+2019-05-28,9.067567825317383,9.067567825317383,9.013486862182617,9.013486862182617,52593.0
+2019-05-29,9.031514167785645,9.283890724182129,9.031514167785645,9.08559513092041,166972.0
+2019-05-30,9.103622436523438,9.103622436523438,9.013486862182617,9.049541473388672,41178.0
+2019-06-02,9.103622436523438,9.103622436523438,9.013486862182617,9.049541473388672,41178.0
+2019-06-03,9.103622436523438,9.103622436523438,9.013486862182617,9.049541473388672,41178.0
+2019-06-04,9.049541473388672,9.049541473388672,9.049541473388672,9.049541473388672,0.0
+2019-06-05,9.049541473388672,9.049541473388672,9.049541473388672,9.049541473388672,0.0
+2019-06-06,9.049541473388672,9.049541473388672,9.049541473388672,9.049541473388672,0.0
+2019-06-09,9.103622436523438,9.265864372253418,9.103622436523438,9.175728797912598,74887.0
+2019-06-10,9.265864372253418,9.554295539855957,9.049541473388672,9.049541473388672,2184450.0
+2019-06-11,9.103622436523438,9.175728797912598,8.977433204650879,8.986446380615234,2125319.0
+2019-06-12,9.013486862182617,9.193756103515625,8.833216667175293,9.139676094055176,4945423.0
+2019-06-13,9.139676094055176,9.283890724182129,8.932365417480469,8.941378593444824,2568519.0
+2019-06-16,9.031514167785645,9.067567825317383,8.878284454345703,8.914338111877441,1258429.0
+2019-06-17,8.99545955657959,9.337971687316895,8.968419075012207,9.121648788452148,3016347.0
+2019-06-18,9.139676094055176,9.157703399658203,8.99545955657959,9.013486862182617,1042195.0
+2019-06-19,9.049541473388672,9.067567825317383,8.932365417480469,8.932365417480469,727829.0
+2019-06-20,8.95039176940918,8.95039176940918,8.833216667175293,8.869271278381348,432194.0
+2019-06-23,8.869271278381348,8.923352241516113,8.625906944274902,8.625906944274902,539219.0
+2019-06-24,8.562811851501465,8.652947425842285,8.517745018005371,8.526758193969727,427501.0
+2019-06-25,8.59886646270752,8.64393424987793,8.562811851501465,8.61689281463623,333330.0
+2019-06-26,8.652947425842285,8.679987907409668,8.580839157104492,8.580839157104492,279078.0
+2019-06-27,8.625906944274902,8.64393424987793,8.562811851501465,8.571825981140137,234054.0
+2019-06-30,8.607879638671875,8.689001083374023,8.59886646270752,8.59886646270752,228384.0
+2019-07-01,8.562811851501465,8.607879638671875,8.562811851501465,8.59886646270752,110251.0
+2019-07-02,8.580839157104492,8.64393424987793,8.562811851501465,8.562811851501465,118522.0
+2019-07-03,8.571825981140137,8.59886646270752,8.544784545898438,8.544784545898438,206763.0
+2019-07-04,8.59886646270752,8.652947425842285,8.535772323608398,8.55379867553711,249035.0
+2019-07-07,8.544784545898438,8.544784545898438,8.490703582763672,8.5087308883667,172356.0
+2019-07-08,8.472677230834961,8.472677230834961,8.391555786132812,8.427610397338867,224298.0
+2019-07-09,8.427610397338867,8.436623573303223,8.292407989501953,8.292407989501953,387359.0
+2019-07-10,8.319448471069336,8.373529434204102,8.31043529510498,8.31043529510498,230706.0
+2019-07-11,8.31043529510498,8.607879638671875,8.301421165466309,8.445636749267578,811174.0
+2019-07-14,8.472677230834961,8.544784545898438,8.427610397338867,8.445636749267578,205098.0
+2019-07-15,8.436623573303223,8.517745018005371,8.436623573303223,8.481691360473633,155584.0
+2019-07-16,8.526758193969727,8.526758193969727,8.45465087890625,8.463664054870605,281039.0
+2019-07-17,8.400569915771484,8.499717712402344,8.400569915771484,8.490703582763672,305945.0
+2019-07-18,8.463664054870605,8.472677230834961,8.418597221374512,8.418597221374512,199015.0
+2019-07-21,8.355502128601074,8.373529434204102,8.274380683898926,8.283393859863281,248490.0
+2019-07-22,8.283393859863281,8.31043529510498,8.283393859863281,8.292407989501953,68743.0
+2019-07-23,8.283393859863281,8.283393859863281,8.022003173828125,8.031017303466797,246715.0
+2019-07-24,8.067070960998535,8.112137794494629,7.976935863494873,7.9949631690979,135593.0
+2019-07-25,7.9949631690979,8.031017303466797,7.967922210693359,8.031017303466797,135347.0
+2019-07-28,8.031017303466797,8.184246063232422,8.031017303466797,8.157204627990723,162009.0
+2019-07-29,8.121150970458984,8.148192405700684,8.067070960998535,8.067070960998535,96958.0
+2019-07-30,8.058056831359863,8.112137794494629,8.022003173828125,8.022003173828125,103640.0
+2019-07-31,7.931868076324463,8.01298999786377,7.931868076324463,8.01298999786377,117198.0
+2019-08-01,7.967922210693359,7.967922210693359,7.9138407707214355,7.931868076324463,144514.0
+2019-08-04,7.931868076324463,7.931868076324463,7.814692974090576,7.841732978820801,195371.0
+2019-08-05,7.841732978820801,8.20227336883545,7.787652015686035,7.904828071594238,578444.0
+2019-08-06,7.85975980758667,7.931868076324463,7.751597881317139,7.877787113189697,157373.0
+2019-08-07,7.85975980758667,8.022003173828125,7.85975980758667,7.9859490394592285,322035.0
+2019-08-08,7.931868076324463,7.976935863494873,7.895813941955566,7.904828071594238,102132.0
+2019-08-11,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0
+2019-08-12,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0
+2019-08-13,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0
+2019-08-14,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0
+2019-08-15,7.904828071594238,7.904828071594238,7.904828071594238,7.904828071594238,0.0
+2019-08-18,7.967922210693359,8.148192405700684,7.967922210693359,8.022003173828125,275428.0
+2019-08-19,8.022003173828125,8.382542610168457,8.022003173828125,8.328461647033691,1069176.0
+2019-08-20,8.382542610168457,8.400569915771484,8.265366554260254,8.292407989501953,437027.0
+2019-08-21,8.328461647033691,8.346488952636719,8.184246063232422,8.229312896728516,225371.0
+2019-08-22,8.166218757629395,8.22029972076416,8.085098266601562,8.20227336883545,341391.0
+2019-08-25,8.130165100097656,8.139178276062012,8.031017303466797,8.067070960998535,210784.0
+2019-08-26,8.067070960998535,8.067070960998535,7.931868076324463,8.022003173828125,82182.0
+2019-08-27,8.003975868225098,8.003975868225098,7.904828071594238,7.922854900360107,119050.0
+2019-08-28,7.949894905090332,8.148192405700684,7.949894905090332,8.01298999786377,197096.0
+2019-08-29,8.103124618530273,8.166218757629395,7.967922210693359,7.976935863494873,161933.0
+2019-09-01,8.003975868225098,8.003975868225098,7.850747108459473,7.850747108459473,85020.0
+2019-09-02,7.85975980758667,7.976935863494873,7.85975980758667,7.904828071594238,62146.0
+2019-09-03,7.886800765991211,8.193259239196777,7.886800765991211,8.01298999786377,494465.0
+2019-09-04,8.022003173828125,8.157204627990723,8.003975868225098,8.085098266601562,309207.0
+2019-09-05,8.040029525756836,8.085098266601562,7.931868076324463,7.967922210693359,299518.0
+2019-09-08,7.9949631690979,8.067070960998535,7.931868076324463,7.9949631690979,205955.0
+2019-09-09,7.967922210693359,8.148192405700684,7.967922210693359,7.9949631690979,718080.0
+2019-09-10,7.949894905090332,7.967922210693359,7.751597881317139,7.751597881317139,280598.0
+2019-09-11,7.751597881317139,7.931868076324463,7.643436908721924,7.787652015686035,290012.0
+2019-09-12,7.769625186920166,7.922854900360107,7.769625186920166,7.805678844451904,86342.0
+2019-09-15,7.661464214324951,7.742585182189941,7.571329116821289,7.706531047821045,433322.0
+2019-09-16,7.751597881317139,7.751597881317139,7.499220848083496,7.571329116821289,366927.0
+2019-09-17,7.643436908721924,7.670476913452148,7.499220848083496,7.553301811218262,360010.0
+2019-09-18,7.643436908721924,7.769625186920166,7.589355945587158,7.661464214324951,664655.0
+2019-09-19,7.688504219055176,8.17523193359375,7.67949104309082,8.003975868225098,2193160.0
+2019-09-22,8.103124618530273,8.20227336883545,7.940882205963135,7.940882205963135,710292.0
+2019-09-24,8.01298999786377,8.094111442565918,7.9138407707214355,7.9949631690979,652756.0
+2019-09-25,7.967922210693359,8.058056831359863,7.940882205963135,8.058056831359863,489711.0
+2019-09-26,8.01298999786377,8.211285591125488,8.003975868225098,8.031017303466797,1260671.0
+2019-09-29,8.094111442565918,8.355502128601074,8.094111442565918,8.20227336883545,1408079.0
+2019-09-30,8.229312896728516,8.274380683898926,8.157204627990723,8.17523193359375,489886.0
+2019-10-01,8.166218757629395,8.238327026367188,8.103124618530273,8.148192405700684,455568.0
+2019-10-02,8.148192405700684,8.20227336883545,8.085098266601562,8.17523193359375,233429.0
+2019-10-03,8.130165100097656,8.157204627990723,8.067070960998535,8.112137794494629,166458.0
+2019-10-06,8.112137794494629,8.17523193359375,8.067070960998535,8.121150970458984,201435.0
+2019-10-07,8.112137794494629,8.112137794494629,7.940882205963135,7.976935863494873,358701.0
+2019-10-08,7.931868076324463,7.931868076324463,7.751597881317139,7.877787113189697,295435.0
+2019-10-09,7.823706150054932,7.823706150054932,7.634422779083252,7.634422779083252,222816.0
+2019-10-10,7.661464214324951,7.742585182189941,7.643436908721924,7.706531047821045,147453.0
+2019-10-13,7.724557876586914,7.769625186920166,7.652450084686279,7.661464214324951,117467.0
+2019-10-14,7.652450084686279,7.724557876586914,7.526260852813721,7.526260852813721,226336.0
+2019-10-15,7.67949104309082,7.67949104309082,7.481194019317627,7.481194019317627,245398.0
+2019-10-16,7.499220848083496,7.661464214324951,7.481194019317627,7.580341815948486,211638.0
+2019-10-17,7.544288158416748,7.589355945587158,7.508234024047852,7.589355945587158,115536.0
+2019-10-20,7.598369121551514,7.733572006225586,7.598369121551514,7.706531047821045,282134.0
+2019-10-21,7.688504219055176,7.688504219055176,7.643436908721924,7.67949104309082,71781.0
+2019-10-22,7.751597881317139,7.931868076324463,7.751597881317139,7.751597881317139,824948.0
+2019-10-23,7.751597881317139,7.841732978820801,7.733572006225586,7.796666145324707,237358.0
+2019-10-24,7.841732978820801,7.841732978820801,7.769625186920166,7.805678844451904,218929.0
+2019-10-27,7.751597881317139,7.796666145324707,7.751597881317139,7.769625186920166,93807.0
+2019-10-28,7.787652015686035,7.805678844451904,7.7606120109558105,7.7606120109558105,78274.0
+2019-10-29,7.715545177459717,7.715545177459717,7.517248153686523,7.517248153686523,362258.0
+2019-10-30,7.490207195281982,7.589355945587158,7.490207195281982,7.544288158416748,115070.0
+2019-10-31,7.391058921813965,7.571329116821289,7.391058921813965,7.463167190551758,215434.0
+2019-11-03,7.436126232147217,7.436126232147217,7.210789203643799,7.23783016204834,317314.0
+2019-11-04,7.2648701667785645,7.2648701667785645,7.156707763671875,7.246842861175537,324572.0
+2019-11-05,7.246842861175537,7.31895112991333,7.210789203643799,7.31895112991333,188789.0
+2019-11-06,7.31895112991333,7.625410079956055,7.31895112991333,7.436126232147217,668888.0
+2019-11-07,7.373032093048096,7.436126232147217,7.255856990814209,7.31895112991333,534391.0
+2019-11-10,7.31895112991333,7.327964782714844,7.23783016204834,7.300923824310303,243905.0
+2019-11-11,7.300923824310303,7.345992088317871,7.255856990814209,7.327964782714844,127333.0
+2019-11-12,7.300923824310303,7.472179889678955,7.300923824310303,7.409086227416992,569203.0
+2019-11-13,7.409086227416992,7.526260852813721,7.309937953948975,7.327964782714844,728721.0
+2019-11-14,7.300923824310303,7.391058921813965,7.255856990814209,7.2648701667785645,234506.0
+2019-11-17,7.2648701667785645,7.273883819580078,7.120654106140137,7.165721893310547,330296.0
+2019-11-18,7.165721893310547,7.1927618980407715,7.156707763671875,7.165721893310547,217606.0
+2019-11-19,7.210789203643799,7.2919111251831055,7.1927618980407715,7.228816032409668,377928.0
+2019-11-20,7.228816032409668,7.345992088317871,7.201776027679443,7.255856990814209,279228.0
+2019-11-21,7.246842861175537,7.246842861175537,7.1927618980407715,7.2198028564453125,185131.0
+2019-11-24,7.246842861175537,7.255856990814209,7.174735069274902,7.174735069274902,92518.0
+2019-11-25,7.165721893310547,7.255856990814209,7.129668235778809,7.156707763671875,308627.0
+2019-11-26,6.444643020629883,7.868773937225342,6.444643020629883,7.868773937225342,4912723.0
+2019-11-27,8.544784545898438,8.652947425842285,7.571329116821289,8.472677230834961,9694234.0
+2019-11-28,8.517745018005371,8.878284454345703,8.121150970458984,8.17523193359375,5273741.0
+2019-12-01,8.292407989501953,8.607879638671875,8.22029972076416,8.45465087890625,2409924.0
+2019-12-02,8.652947425842285,9.013486862182617,8.652947425842285,8.896310806274414,3912800.0
+2019-12-03,8.923352241516113,9.770620346069336,8.725054740905762,9.770620346069336,7290286.0
+2019-12-04,9.932862281799316,10.49169921875,9.734565734863281,9.86075496673584,6723726.0
+2019-12-05,9.644431114196777,10.834211349487305,9.464160919189453,10.834211349487305,6446543.0
+2019-12-08,11.26685905456543,11.699505805969238,10.816184043884277,11.12264347076416,9317996.0
+2019-12-09,11.140669822692871,11.627397537231445,10.996454238891602,11.03250789642334,6112726.0
+2019-12-10,11.12264347076416,11.42910099029541,10.635913848876953,10.780130386352539,4011317.0
+2019-12-11,10.79815673828125,11.086588859558105,10.509725570678711,10.834211349487305,4267357.0
+2019-12-12,10.906318664550781,10.960399627685547,10.185239791870117,10.185239791870117,3303457.0
+2019-12-15,10.203267097473145,10.65394115447998,10.167213439941406,10.329456329345703,2865174.0
+2019-12-16,10.455644607543945,10.49169921875,10.095105171203613,10.149186134338379,1886647.0
+2019-12-17,10.185239791870117,10.25734806060791,9.842727661132812,9.968915939331055,1705650.0
+2019-12-18,10.059050559997559,10.960399627685547,10.004969596862793,10.960399627685547,5941162.0
+2019-12-19,11.12264347076416,11.28488540649414,10.906318664550781,11.03250789642334,5355357.0
+2019-12-22,11.248831748962402,11.591343879699707,11.050535202026367,11.302911758422852,3961559.0
+2019-12-23,11.320939064025879,11.320939064025879,10.996454238891602,11.050535202026367,2564307.0
+2019-12-24,11.068561553955078,11.483181953430176,10.726049423217773,10.870265007019043,3837782.0
+2019-12-25,10.906318664550781,11.375020027160645,10.79815673828125,10.996454238891602,4600047.0
+2019-12-26,11.086588859558105,11.158697128295898,10.924345970153809,11.140669822692871,2165927.0
+2019-12-29,11.28488540649414,12.240315437316895,11.212778091430664,12.078071594238281,8791750.0
+2019-12-30,12.078071594238281,12.510720252990723,11.717533111572266,11.89780330657959,7803532.0
+2019-12-31,11.987936973571777,12.330450057983398,11.356992721557617,11.447128295898438,6132828.0
+2020-01-01,11.447128295898438,11.447128295898438,11.447128295898438,11.447128295898438,0.0
+2020-01-02,11.447128295898438,11.447128295898438,11.447128295898438,11.447128295898438,0.0
+2020-01-05,12.2047119140625,12.590849876403809,12.2047119140625,12.590849876403809,1965768.0
+2020-01-06,13.37691593170166,13.459659576416016,12.135759353637695,12.2047119140625,9000020.0
+2020-01-07,12.41157054901123,12.480525016784668,11.722040176391602,11.859946250915527,4939525.0
+2020-01-08,11.680667877197266,11.790992736816406,10.701533317565918,10.798067092895508,6125243.0
+2020-01-09,11.03250789642334,11.266948699951172,10.811858177185059,10.839439392089844,3862418.0
+2020-01-12,10.949764251708984,11.48759937286377,10.756694793701172,11.018716812133789,5097560.0
+2020-01-13,11.101461410522461,11.653085708618164,11.018716812133789,11.515179634094238,4361104.0
+2020-01-14,11.58413314819336,11.722040176391602,11.294529914855957,11.528970718383789,4336725.0
+2020-01-15,11.501388549804688,11.570343017578125,11.115251541137695,11.184205055236816,2194416.0
+2020-01-16,11.225577354431152,11.501388549804688,11.14283275604248,11.253157615661621,2533501.0
+2020-01-19,11.19799518585205,11.501388549804688,11.184205055236816,11.225577354431152,2906929.0
+2020-01-20,11.253157615661621,11.363483428955078,11.184205055236816,11.184205055236816,1250022.0
+2020-01-21,11.225577354431152,11.294529914855957,11.101461410522461,11.23936653137207,1098209.0
+2020-01-22,11.184205055236816,11.280738830566406,11.14283275604248,11.253157615661621,1365390.0
+2020-01-23,11.23936653137207,11.308320999145508,11.14283275604248,11.14283275604248,1326682.0
+2020-01-26,11.14283275604248,11.928898811340332,11.08767032623291,11.790992736816406,4490975.0
+2020-01-27,11.80478286743164,11.970271110534668,11.377273559570312,11.515179634094238,2680558.0
+2020-01-28,11.48759937286377,11.653085708618164,11.377273559570312,11.377273559570312,884498.0
+2020-01-29,11.446227073669434,11.542760848999023,11.308320999145508,11.308320999145508,632965.0
+2020-01-30,11.308320999145508,11.391063690185547,11.184205055236816,11.280738830566406,718212.0
+2020-02-02,11.280738830566406,11.349692344665527,11.101461410522461,11.14283275604248,1030336.0
+2020-02-03,11.184205055236816,11.391063690185547,11.14283275604248,11.170413970947266,1215578.0
+2020-02-04,11.156623840332031,11.280738830566406,11.101461410522461,11.170413970947266,691048.0
+2020-02-05,11.14283275604248,11.211786270141602,11.03250789642334,11.073880195617676,578537.0
+2020-02-06,11.03250789642334,11.101461410522461,10.908391952514648,10.949764251708984,943669.0
+2020-02-09,10.949764251708984,10.949764251708984,10.715323448181152,10.770485877990723,729379.0
+2020-02-10,10.798067092895508,11.03250789642334,10.798067092895508,10.853230476379395,876029.0
+2020-02-11,10.839439392089844,10.949764251708984,10.549836158752441,10.618788719177246,610704.0
+2020-02-12,10.618788719177246,11.653085708618164,10.549836158752441,11.59792423248291,3859604.0
+2020-02-13,11.59792423248291,11.59792423248291,11.060089111328125,11.060089111328125,1760295.0
+2020-02-16,11.060089111328125,11.060089111328125,11.060089111328125,11.060089111328125,0.0
+2020-02-17,10.935973167419434,11.08767032623291,10.894600868225098,10.9221830368042,591546.0
+2020-02-18,10.963555335998535,11.335902214050293,10.839439392089844,11.046298027038574,1277606.0
+2020-02-19,11.170413970947266,11.23936653137207,11.03250789642334,11.073880195617676,736963.0
+2020-02-20,11.018716812133789,11.184205055236816,11.004926681518555,11.03250789642334,565601.0
+2020-02-23,10.935973167419434,11.23936653137207,10.908391952514648,11.060089111328125,891648.0
+2020-02-24,11.060089111328125,11.101461410522461,10.480881690979004,10.618788719177246,617215.0
+2020-02-25,10.894600868225098,11.225577354431152,10.867019653320312,10.894600868225098,1589933.0
+2020-02-26,10.894600868225098,10.963555335998535,10.687742233276367,10.687742233276367,810506.0
+2020-02-27,10.687742233276367,10.687742233276367,10.687742233276367,10.687742233276367,0.0
+2020-03-01,9.86030387878418,10.342975616455078,9.584490776062012,9.681026458740234,1133247.0
+2020-03-02,9.984419822692871,10.080953598022461,9.515538215637207,9.694815635681152,1189749.0
+2020-03-03,9.91546630859375,10.067163467407227,9.777560234069824,9.86030387878418,1407984.0
+2020-03-04,9.86030387878418,9.86030387878418,9.86030387878418,9.86030387878418,0.0
+2020-03-05,9.80514144897461,9.832722663879395,9.653444290161133,9.694815635681152,612169.0
+2020-03-08,9.101819038391113,9.377632141113281,8.729472160339355,8.729472160339355,1224091.0
+2020-03-09,7.86066198348999,8.095102310180664,7.86066198348999,7.86066198348999,794307.0
+2020-03-10,8.274380683898926,8.646727561950684,7.86066198348999,8.646727561950684,1400443.0
+2020-03-11,8.963912963867188,9.501747131347656,8.646727561950684,9.501747131347656,5855495.0
+2020-03-12,9.170771598815918,9.86030387878418,8.85358715057373,8.950121879577637,3805089.0
+2020-03-15,9.36384105682373,9.377632141113281,8.481240272521973,8.481240272521973,1997311.0
+2020-03-16,8.495031356811523,8.495031356811523,7.722754955291748,7.8468708992004395,1637560.0
+2020-03-17,7.984776973724365,8.619147300720215,7.929615020751953,8.619147300720215,1751985.0
+2020-03-18,8.963912963867188,9.474165916442871,8.701889991760254,8.977703094482422,6968003.0
+2020-03-19,8.950121879577637,9.419002532958984,8.701889991760254,8.950121879577637,3697117.0
+2020-03-22,8.950121879577637,9.225934982299805,8.867378234863281,8.936330795288086,2270294.0
+2020-03-23,8.894959449768066,8.950121879577637,8.412286758422852,8.550192832946777,1686318.0
+2020-03-24,8.826005935668945,9.032865524291992,8.826005935668945,8.936330795288086,1133682.0
+2020-03-25,9.032865524291992,9.336259841918945,8.63293743133545,8.75705337524414,3160637.0
+2020-03-26,8.826005935668945,8.963912963867188,8.812215805053711,8.826005935668945,895622.0
+2020-03-29,8.68809986114502,8.950121879577637,8.68809986114502,8.85358715057373,520570.0
+2020-03-30,8.894959449768066,9.019075393676758,8.826005935668945,8.894959449768066,977648.0
+2020-03-31,8.991494178771973,9.170771598815918,8.950121879577637,8.991494178771973,1410043.0
+2020-04-01,8.963912963867188,8.991494178771973,8.894959449768066,8.894959449768066,418269.0
+2020-04-02,8.963912963867188,9.35004997253418,8.9087495803833,9.019075393676758,2811154.0
+2020-04-05,9.074237823486328,9.129400253295898,8.826005935668945,8.826005935668945,1001389.0
+2020-04-06,8.85358715057373,9.198352813720703,8.85358715057373,9.060446739196777,1113770.0
+2020-04-07,9.060446739196777,9.14319133758545,8.977703094482422,9.060446739196777,867617.0
+2020-04-08,8.991494178771973,9.336259841918945,8.991494178771973,9.239725112915039,2162264.0
+2020-04-09,9.46037483215332,9.791351318359375,9.308677673339844,9.336259841918945,1965754.0
+2020-04-12,9.46037483215332,9.612071990966797,9.308677673339844,9.377632141113281,1074656.0
+2020-04-13,9.515538215637207,9.598281860351562,9.36384105682373,9.515538215637207,1886802.0
+2020-04-14,9.501747131347656,9.708606719970703,9.446584701538086,9.515538215637207,1251051.0
+2020-04-15,9.515538215637207,9.80514144897461,9.446584701538086,9.653444290161133,2239505.0
+2020-04-16,9.667235374450684,9.763769149780273,9.46037483215332,9.474165916442871,848561.0
+2020-04-19,9.515538215637207,9.612071990966797,9.432793617248535,9.446584701538086,541367.0
+2020-04-20,9.501747131347656,9.612071990966797,9.405213356018066,9.515538215637207,786867.0
+2020-04-21,9.308677673339844,10.260231971740723,9.239725112915039,9.653444290161133,3246753.0
+2020-04-22,9.556909561157227,9.9292573928833,9.543119430541992,9.612071990966797,1590818.0
+2020-04-23,9.777560234069824,9.777560234069824,9.556909561157227,9.556909561157227,713281.0
+2020-04-26,9.612071990966797,9.887885093688965,9.612071990966797,9.722396850585938,1050103.0
+2020-04-27,9.736187934875488,10.094744682312012,9.736187934875488,9.818931579589844,944742.0
+2020-04-28,9.832722663879395,9.9292573928833,9.736187934875488,9.80514144897461,421184.0
+2020-04-29,9.86030387878418,10.274023056030273,9.763769149780273,10.012001037597656,1814666.0
+2020-04-30,10.012001037597656,10.46709156036377,10.012001037597656,10.329184532165527,1208515.0
+2020-05-03,9.901676177978516,10.053373336791992,9.35004997253418,9.653444290161133,965843.0
+2020-05-04,9.653444290161133,9.86030387878418,9.46037483215332,9.736187934875488,656953.0
+2020-05-05,9.86030387878418,10.067163467407227,9.86030387878418,9.901676177978516,671136.0
+2020-05-06,9.998209953308105,10.02579116821289,9.722396850585938,9.791351318359375,433018.0
+2020-05-07,9.80514144897461,9.832722663879395,9.667235374450684,9.791351318359375,211839.0
+2020-05-10,9.86030387878418,9.86030387878418,9.653444290161133,9.681026458740234,404897.0
+2020-05-11,9.501747131347656,9.515538215637207,9.308677673339844,9.474165916442871,451625.0
+2020-05-12,9.35004997253418,9.887885093688965,9.35004997253418,9.515538215637207,891372.0
+2020-05-13,9.653444290161133,9.722396850585938,9.584490776062012,9.639654159545898,218931.0
+2020-05-14,9.86030387878418,10.163698196411133,9.777560234069824,9.86030387878418,2387997.0
+2020-05-17,9.9292573928833,10.012001037597656,9.722396850585938,9.791351318359375,515349.0
+2020-05-18,9.86030387878418,9.887885093688965,9.639654159545898,9.667235374450684,621204.0
+2020-05-19,9.722396850585938,10.246441841125488,9.653444290161133,9.95683765411377,1857303.0
+2020-05-20,9.943047523498535,10.342975616455078,9.9292573928833,10.260231971740723,1109129.0
+2020-05-21,10.274023056030273,10.646369934082031,10.260231971740723,10.342975616455078,1754407.0
+2020-05-31,10.618788719177246,10.673951148986816,10.4119291305542,10.549836158752441,643422.0
+2020-06-01,10.508463859558105,10.646369934082031,10.42572021484375,10.52225399017334,432916.0
+2020-06-02,10.42572021484375,10.53604507446289,10.094744682312012,10.122325897216797,1755452.0
+2020-06-03,10.177488327026367,10.274023056030273,9.86030387878418,9.91546630859375,746680.0
+2020-06-04,9.9292573928833,10.067163467407227,9.9292573928833,9.97062873840332,409959.0
+2020-06-07,10.108534812927246,10.108534812927246,9.998209953308105,10.053373336791992,346495.0
+2020-06-08,10.108534812927246,10.108534812927246,9.998209953308105,10.108534812927246,680287.0
+2020-06-09,10.094744682312012,10.205069541931152,9.998209953308105,10.02579116821289,536247.0
+2020-06-10,10.108534812927246,10.205069541931152,10.02579116821289,10.108534812927246,874245.0
+2020-06-11,10.067163467407227,10.122325897216797,10.02579116821289,10.108534812927246,321725.0
+2020-06-14,10.067163467407227,10.342975616455078,10.039582252502441,10.136116981506348,1191547.0
+2020-06-15,10.122325897216797,10.163698196411133,10.053373336791992,10.080953598022461,539902.0
+2020-06-16,10.177488327026367,10.31539535522461,10.067163467407227,10.149907112121582,856233.0
+2020-06-17,10.205069541931152,10.205069541931152,10.053373336791992,10.067163467407227,512420.0
+2020-06-18,10.067163467407227,10.149907112121582,9.998209953308105,10.012001037597656,604453.0
+2020-06-21,10.012001037597656,10.094744682312012,9.998209953308105,9.998209953308105,477236.0
+2020-06-22,9.998209953308105,10.094744682312012,9.818931579589844,9.943047523498535,495974.0
+2020-06-23,9.887885093688965,9.998209953308105,9.86030387878418,9.901676177978516,402650.0
+2020-06-24,9.86030387878418,10.108534812927246,9.86030387878418,9.91546630859375,857291.0
+2020-06-25,9.887885093688965,9.91546630859375,9.86030387878418,9.91546630859375,299696.0
+2020-06-28,9.846512794494629,9.9292573928833,9.818931579589844,9.86030387878418,259683.0
+2020-06-29,9.80514144897461,10.163698196411133,9.80514144897461,10.108534812927246,1528950.0
+2020-06-30,10.205069541931152,10.329184532165527,9.95683765411377,9.95683765411377,1547876.0
+2020-07-01,9.887885093688965,10.02579116821289,9.887885093688965,9.887885093688965,552055.0
+2020-07-02,9.901676177978516,10.02579116821289,9.901676177978516,10.02579116821289,341014.0
+2020-07-05,10.012001037597656,10.191279411315918,10.012001037597656,10.067163467407227,610573.0
+2020-07-06,10.067163467407227,10.136116981506348,9.998209953308105,10.136116981506348,675226.0
+2020-07-07,10.136116981506348,10.342975616455078,10.108534812927246,10.191279411315918,1524150.0
+2020-07-08,10.136116981506348,10.756694793701172,10.080953598022461,10.756694793701172,3016713.0
+2020-07-09,10.894600868225098,11.777201652526855,10.756694793701172,11.377273559570312,7496376.0
+2020-07-12,11.432435989379883,11.58413314819336,11.184205055236816,11.349692344665527,2749053.0
+2020-07-13,11.280738830566406,11.460018157958984,11.23936653137207,11.308320999145508,1804905.0
+2020-07-14,11.308320999145508,11.873737335205078,11.170413970947266,11.859946250915527,3382686.0
+2020-07-15,11.887527465820312,12.163339614868164,11.722040176391602,11.859946250915527,3420495.0
+2020-07-16,11.942689895629883,11.942689895629883,11.556551933288574,11.680667877197266,1917170.0
+2020-07-19,11.722040176391602,12.41157054901123,11.722040176391602,12.2047119140625,4006762.0
+2020-07-20,12.066804885864258,12.342617988586426,11.446227073669434,11.818573951721191,3151341.0
+2020-07-21,11.887527465820312,11.970271110534668,11.749621391296387,11.942689895629883,1119962.0
+2020-07-22,11.997852325439453,12.232293128967285,11.722040176391602,11.928898811340332,2085444.0
+2020-07-23,11.928898811340332,12.09438705444336,11.859946250915527,11.859946250915527,1053250.0
+2020-07-26,11.928898811340332,11.997852325439453,11.818573951721191,11.859946250915527,525733.0
+2020-07-27,11.818573951721191,11.915108680725098,11.777201652526855,11.901317596435547,574969.0
+2020-07-28,11.901317596435547,12.742547035217285,11.901317596435547,12.425361633300781,6977154.0
+2020-08-05,12.577058792114258,12.894244194030762,12.439152717590332,12.714964866638184,3716478.0
+2020-08-06,12.75633716583252,12.963196754455566,12.632222175598145,12.825289726257324,2153258.0
+2020-08-09,12.963196754455566,12.963196754455566,12.75633716583252,12.825289726257324,1095308.0
+2020-08-10,12.880453109741211,13.114893913269043,12.75633716583252,13.018359184265137,2042893.0
+2020-08-11,13.101102828979492,13.101102828979492,12.894244194030762,12.963196754455566,1097353.0
+2020-08-12,12.963196754455566,13.101102828979492,12.894244194030762,12.963196754455566,799150.0
+2020-08-13,12.963196754455566,12.963196754455566,12.963196754455566,12.963196754455566,0.0
+2020-08-16,12.949405670166016,13.776844024658203,12.894244194030762,13.776844024658203,2371797.0
+2020-08-17,13.818216323852539,14.204354286193848,13.528613090515137,13.92854118347168,3977887.0
+2020-08-18,13.956123352050781,14.397422790527344,13.845796585083008,14.121609687805176,1936038.0
+2020-08-19,14.176773071289062,14.480167388916016,14.135400772094727,14.231934547424316,1698094.0
+2020-08-20,14.369841575622559,14.54911994934082,14.135400772094727,14.273306846618652,1810779.0
+2020-08-23,14.342260360717773,14.342260360717773,14.149190902709961,14.245725631713867,717254.0
+2020-08-24,14.273306846618652,14.328470230102539,13.9699125289917,14.162981986999512,1193578.0
+2020-08-25,14.176773071289062,14.369841575622559,14.094029426574707,14.342260360717773,776468.0
+2020-08-26,14.369841575622559,14.728398323059082,14.369841575622559,14.54911994934082,2381659.0
+2020-08-27,14.75597858428955,14.824933052062988,14.480167388916016,14.576701164245605,1086374.0
+2020-08-30,14.590492248535156,14.742189407348633,14.452585220336914,14.480167388916016,796714.0
+2020-08-31,14.493956565856934,14.631863594055176,14.411213874816895,14.521538734436035,817293.0
+2020-09-01,14.493956565856934,14.562911033630371,14.342260360717773,14.342260360717773,692904.0
+2020-09-02,13.956123352050781,14.60428237915039,13.956123352050781,14.60428237915039,947686.0
+2020-09-03,14.562911033630371,14.618073463439941,14.300888061523438,14.452585220336914,926846.0
+2020-09-06,14.452585220336914,15.886812210083008,14.287097930908203,15.886812210083008,2948116.0
+2020-09-07,16.54876136779785,17.23829460144043,16.203996658325195,16.479808807373047,5286413.0
+2020-09-08,16.54876136779785,16.75562286376953,15.997137069702148,16.203996658325195,4458706.0
+2020-09-09,16.314321517944336,16.56255340576172,15.941973686218262,16.21778678894043,3111531.0
+2020-09-10,16.21778678894043,16.314321517944336,16.05229949951172,16.259159088134766,1435814.0
+2020-09-13,16.341901779174805,16.590133666992188,16.066089630126953,16.259159088134766,1998950.0
+2020-09-14,16.259159088134766,17.445152282714844,15.914393424987793,17.32103729248047,4634304.0
+2020-09-15,17.23829460144043,17.23829460144043,16.54876136779785,16.83836555480957,2903724.0
+2020-09-16,16.83836555480957,16.879737854003906,16.066089630126953,16.54876136779785,1871878.0
+2020-09-17,16.341901779174805,16.521181106567383,16.079879760742188,16.341901779174805,1088332.0
+2020-09-20,16.341901779174805,17.252084732055664,16.135042190551758,16.89352798461914,3905389.0
+2020-09-21,16.89352798461914,17.03143310546875,16.369483947753906,16.56255340576172,1824426.0
+2020-09-22,16.741830825805664,18.21742820739746,16.54876136779785,17.982988357543945,6357488.0
+2020-09-24,18.61735725402832,19.12761116027832,18.34154510498047,18.34154510498047,4834324.0
+2020-09-27,18.34154510498047,18.61735725402832,18.134685516357422,18.300172805786133,1427301.0
+2020-09-28,18.27259063720703,19.168983459472656,18.065731048583984,18.686311721801758,3579298.0
+2020-09-29,18.755264282226562,19.72060775756836,18.603567123413086,19.10003089904785,4140200.0
+2020-09-30,19.113819122314453,19.624074935913086,19.113819122314453,19.224145889282227,1504600.0
+2020-10-01,19.306888580322266,19.817142486572266,18.96212387084961,19.37584114074707,2559098.0
+2020-10-04,19.47237777709961,19.651655197143555,19.18277359008789,19.306888580322266,1529182.0
+2020-10-05,19.26551628112793,19.306888580322266,18.245010375976562,18.53461456298828,3459376.0
+2020-10-06,18.631147384643555,19.36205291748047,18.603567123413086,19.320680618286133,1967030.0
+2020-10-07,19.651655197143555,21.25136947631836,19.637863159179688,21.25136947631836,6042274.0
+2020-10-08,21.30653190612793,23.3751277923584,21.30653190612793,23.3751277923584,5805026.0
+2020-10-11,23.912960052490234,25.70574378967285,23.857799530029297,25.70574378967285,3995203.0
+2020-10-12,26.795204162597656,27.567480087280273,24.478376388549805,24.823143005371094,7198188.0
+2020-10-13,24.823143005371094,26.891738891601562,24.202564239501953,25.691953659057617,8044589.0
+2020-10-14,25.71953582763672,26.02292823791504,24.823143005371094,24.961050033569336,2955773.0
+2020-10-15,24.961050033569336,25.08516502380371,23.9267520904541,24.409423828125,2049289.0
+2020-10-18,24.63007354736328,25.678163528442383,24.63007354736328,25.305816650390625,2744413.0
+2020-10-19,25.51267433166504,27.553688049316406,25.443721771240234,27.09859848022461,7500365.0
+2020-10-20,27.512317657470703,27.898454666137695,26.822784423828125,27.112388610839844,4698362.0
+2020-10-21,27.26408576965332,27.66401481628418,26.960691452026367,27.443363189697266,2311887.0
+2020-10-22,27.512317657470703,29.649866104125977,27.09859848022461,29.4705867767334,5617478.0
+2020-10-25,30.132537841796875,31.828786849975586,29.58091163635254,29.705028533935547,7189951.0
+2020-10-26,29.705028533935547,30.959976196289062,26.740041732788086,26.740041732788086,4926850.0
+2020-10-27,25.51267433166504,27.443363189697266,25.043792724609375,27.23650360107422,7469198.0
+2020-10-28,29.960155487060547,29.960155487060547,29.960155487060547,29.960155487060547,33709.0
+2020-10-29,32.935218811035156,32.935218811035156,32.935218811035156,32.935218811035156,5940.0
+2020-11-01,36.20359802246094,36.20359802246094,36.20359802246094,36.20359802246094,46656.0
+2020-11-02,39.80719757080078,39.80719757080078,39.80719757080078,39.80719757080078,83257.0
+2020-11-03,43.74601745605469,43.74601745605469,43.74601745605469,43.74601745605469,16287.0
+2020-11-04,48.10385513305664,48.10385513305664,48.10385513305664,48.10385513305664,19142.0
+2020-11-05,52.88072204589844,52.88072204589844,50.785606384277344,52.88072204589844,587330.0
+2020-11-08,57.40616989135742,58.1604118347168,54.892032623291016,58.1604118347168,1457535.0
+2020-11-09,62.85347366333008,63.94293212890625,61.59640121459961,63.94293212890625,1320580.0
+2020-11-10,70.22827911376953,70.31208038330078,69.47403717041016,70.31208038330078,850788.0
+2020-11-11,77.18406677246094,77.26786804199219,76.68123626708984,77.26786804199219,371072.0
+2020-11-12,84.97789764404297,84.97789764404297,81.70951080322266,84.97789764404297,658429.0
+2020-11-15,92.10128784179688,93.19075012207031,76.51362609863281,76.51362609863281,4365073.0
+2020-11-16,73.74807739257812,79.61439514160156,68.88740539550781,77.35166931152344,5201791.0
+2020-11-17,79.94961547851562,80.78765869140625,75.00514221191406,76.26221466064453,1800964.0
+2020-11-18,76.26221466064453,79.19537353515625,74.08329010009766,77.77069854736328,1982332.0
+2020-11-19,77.51927947998047,78.77635192871094,76.59742736816406,77.51927947998047,1002682.0
+2020-11-22,78.35733032226562,82.54756164550781,77.51927947998047,79.44678497314453,2018909.0
+2020-11-23,79.69820404052734,82.71517181396484,79.61439514160156,79.94961547851562,1630499.0
+2020-11-24,80.703857421875,81.29048919677734,79.61439514160156,80.0334243774414,603675.0
+2020-11-25,80.45244598388672,80.45244598388672,76.34601593017578,76.68123626708984,712063.0
+2020-11-26,73.41285705566406,74.83753204345703,71.65296173095703,71.65296173095703,652930.0
+2020-11-29,71.90437316894531,73.66426849365234,71.15013122558594,71.23393249511719,593380.0
+2020-11-30,72.07198333740234,73.24524688720703,70.31208038330078,71.82056427001953,561747.0
+2020-12-01,72.23959350585938,73.91567993164062,71.15013122558594,71.73676300048828,664872.0
+2020-12-02,64.61337280273438,64.61337280273438,64.61337280273438,64.61337280273438,318454.0
+2020-12-03,58.1604118347168,58.1604118347168,58.1604118347168,58.1604118347168,79052.0
+2020-12-06,52.377891540527344,52.377891540527344,52.377891540527344,52.377891540527344,90267.0
+2020-12-07,47.1820068359375,47.1820068359375,47.1820068359375,47.1820068359375,67497.0
+2020-12-08,42.488948822021484,51.37223815917969,42.488948822021484,47.768638610839844,65322467.0
+2020-12-09,48.606685638427734,48.94190216064453,45.4221076965332,46.09254455566406,21720854.0
+2020-12-10,46.09254455566406,48.187660217285156,45.00308609008789,45.33830261230469,13782830.0
+2020-12-13,45.589717864990234,46.679176330566406,43.74601745605469,43.74601745605469,6332867.0
+2020-12-14,43.99742889404297,46.260154724121094,42.99177551269531,44.248844146728516,12756490.0
+2020-12-15,44.41645431518555,46.09254455566406,44.248844146728516,44.751670837402344,6103381.0
+2020-12-16,45.25449752807617,45.67352294921875,44.41645431518555,44.58406066894531,5398539.0
+2020-12-17,44.751670837402344,45.086891174316406,43.66221237182617,43.91362380981445,2926539.0
+2020-12-20,43.91362380981445,44.41645431518555,39.5557861328125,40.64524459838867,3926689.0
+2020-12-21,37.921592712402344,39.34627151489258,36.748329162597656,37.293060302734375,8004987.0
+2020-12-22,38.21491241455078,41.02236557006836,37.963497161865234,41.02236557006836,11252349.0
+2020-12-23,41.902313232421875,43.32699203491211,40.22622299194336,41.98611831665039,7076480.0
+2020-12-24,40.72904968261719,41.231876373291016,39.0948600769043,39.68149185180664,4239181.0
+2020-12-27,39.8910026550293,40.8128547668457,39.723392486572266,39.765296936035156,1844315.0
+2020-12-28,39.765296936035156,39.765296936035156,38.88534927368164,39.052955627441406,1635654.0
+2020-12-29,39.0948600769043,39.38817596435547,38.131107330322266,38.42442321777344,1411840.0
+2020-12-30,38.55012893676758,38.71773910522461,37.921592712402344,38.21491241455078,868479.0
+2020-12-31,37.87969207763672,39.68149185180664,37.837791442871094,38.55012893676758,2532103.0
+2021-01-03,38.55012893676758,38.96915054321289,37.418766021728516,37.71208190917969,1397564.0
+2021-01-04,37.7958869934082,39.17866516113281,37.7958869934082,38.88534927368164,3389359.0
+2021-01-05,39.01105499267578,40.22622299194336,38.67583465576172,38.96915054321289,4847061.0
+2021-01-06,39.13676071166992,39.5557861328125,38.5920295715332,38.71773910522461,1086006.0
+2021-01-07,38.71773910522461,39.30437088012695,38.633934020996094,38.71773910522461,1031432.0
+2021-01-10,39.13676071166992,40.31002426147461,38.927249908447266,39.723392486572266,2910614.0
+2021-01-11,40.142417907714844,41.902313232421875,39.723392486572266,40.51953887939453,6696116.0
+2021-01-12,41.02236557006836,41.02236557006836,39.97480773925781,40.01670837402344,2220543.0
+2021-01-13,40.05861282348633,40.51953887939453,39.80719757080078,40.10051345825195,1431360.0
+2021-01-14,40.22622299194336,40.85475540161133,39.97480773925781,40.142417907714844,2891031.0
+2021-01-17,40.18431854248047,40.8128547668457,39.84910202026367,40.142417907714844,1637878.0
+2021-01-18,40.22622299194336,40.47763442993164,37.04164505004883,39.13676071166992,2454604.0
+2021-01-19,39.38817596435547,39.38817596435547,38.55012893676758,38.88534927368164,1015356.0
+2021-01-20,38.88534927368164,38.88534927368164,38.55012893676758,38.67583465576172,490865.0
+2021-01-21,38.67583465576172,38.927249908447266,38.29871368408203,38.50822830200195,606956.0
+2021-01-24,38.55012893676758,38.5920295715332,37.921592712402344,38.089202880859375,675733.0
+2021-01-25,38.21491241455078,38.42442321777344,37.921592712402344,38.04730224609375,470117.0
+2021-01-26,37.87969207763672,38.29871368408203,37.37686538696289,38.21491241455078,872438.0
+2021-01-27,38.21491241455078,38.5920295715332,37.963497161865234,38.04730224609375,780200.0
+2021-01-28,37.71208190917969,38.256813049316406,37.67018127441406,38.00539779663086,694971.0
+2021-01-31,37.71208190917969,38.38251876831055,37.418766021728516,37.67018127441406,1366251.0
+2021-02-01,38.131107330322266,39.0948600769043,37.58637619018555,37.837791442871094,2650039.0
+2021-02-02,37.921592712402344,38.46632385253906,37.50257110595703,37.75398635864258,1080427.0
+2021-02-03,37.71208190917969,38.131107330322266,36.87403869628906,36.95783996582031,1322117.0
+2021-02-04,35.616966247558594,36.70642852783203,35.616966247558594,36.496917724609375,1556582.0
+2021-02-07,36.66452407836914,37.921592712402344,36.66452407836914,37.04164505004883,1399862.0
+2021-02-08,37.62827682495117,38.88534927368164,37.293060302734375,38.88534927368164,3493196.0
+2021-02-09,41.064266204833984,42.740360260009766,41.064266204833984,42.740360260009766,5345761.0
+2021-02-10,46.93059158325195,47.01439666748047,44.83547592163086,47.01439666748047,16902631.0
+2021-02-11,47.01439666748047,49.277122497558594,45.67352294921875,47.01439666748047,15362430.0
+2021-02-14,47.768638610839844,48.35527038574219,46.679176330566406,46.76298141479492,4666847.0
+2021-02-15,46.76298141479492,47.265811920166016,45.757328033447266,46.09254455566406,3258822.0
+2021-02-16,46.09254455566406,46.76298141479492,44.66786575317383,45.25449752807617,3494857.0
+2021-02-17,44.83547592163086,46.34395980834961,44.33264923095703,44.83547592163086,4583059.0
+2021-02-18,44.83547592163086,45.84113311767578,44.83547592163086,45.086891174316406,1588179.0
+2021-02-21,45.17069625854492,48.27146530151367,45.17069625854492,47.1820068359375,10744838.0
+2021-02-22,47.5172233581543,47.768638610839844,46.51156997680664,47.098201751708984,5359205.0
+2021-02-23,47.098201751708984,47.936248779296875,46.51156997680664,46.84678649902344,4406525.0
+2021-02-24,47.01439666748047,47.098201751708984,43.159385681152344,44.248844146728516,2839859.0
+2021-02-25,45.17069625854492,46.427764892578125,44.66786575317383,45.4221076965332,2402996.0
+2021-02-28,44.1650390625,45.17069625854492,43.99742889404297,44.41645431518555,1356070.0
+2021-03-01,44.83547592163086,44.83547592163086,43.74601745605469,43.74601745605469,945303.0
+2021-03-02,43.8298225402832,44.41645431518555,43.243186950683594,43.32699203491211,1135490.0
+2021-03-03,43.410797119140625,43.410797119140625,41.902313232421875,42.572750091552734,1813658.0
+2021-03-04,42.65655517578125,43.32699203491211,42.23753356933594,42.572750091552734,1137063.0
+2021-03-07,42.99177551269531,43.410797119140625,42.65655517578125,42.9079704284668,858909.0
+2021-03-08,42.740360260009766,42.740360260009766,41.98611831665039,42.069923400878906,758337.0
+2021-03-09,42.069923400878906,42.15372848510742,40.98046112060547,41.02236557006836,1064184.0
+2021-03-10,41.064266204833984,43.243186950683594,40.435733795166016,41.6089973449707,1894062.0
+2021-03-11,41.902313232421875,41.902313232421875,41.064266204833984,41.35758590698242,442622.0
+2021-03-14,41.73470687866211,42.99177551269531,41.650901794433594,42.40514373779297,1618903.0
+2021-03-15,42.99177551269531,43.243186950683594,42.40514373779297,43.159385681152344,1422866.0
+2021-03-16,43.578407287597656,45.757328033447266,42.32133865356445,43.410797119140625,6067161.0
+2021-03-17,43.578407287597656,43.99742889404297,42.40514373779297,42.9079704284668,1344391.0
+2021-03-18,43.07558059692383,43.07558059692383,42.40514373779297,42.82416534423828,514613.0
+2021-03-21,42.740360260009766,43.578407287597656,42.32133865356445,42.99177551269531,910925.0
+2021-03-22,43.07558059692383,43.243186950683594,42.572750091552734,42.65655517578125,653613.0
+2021-03-23,43.159385681152344,43.159385681152344,42.40514373779297,42.572750091552734,521665.0
+2021-03-24,42.65655517578125,42.99177551269531,42.32133865356445,42.488948822021484,454681.0
+2021-03-25,43.159385681152344,43.578407287597656,42.488948822021484,43.07558059692383,1597768.0
+2021-03-28,43.07558059692383,43.99742889404297,42.9079704284668,43.243186950683594,1453141.0
+2021-03-29,43.32699203491211,44.83547592163086,43.243186950683594,44.83547592163086,2189308.0
+2021-03-30,45.757328033447266,46.34395980834961,44.248844146728516,44.41645431518555,3702494.0
+2021-03-31,44.41645431518555,44.58406066894531,43.32699203491211,43.410797119140625,1194082.0
+2021-04-01,43.91362380981445,43.99742889404297,43.49460220336914,43.578407287597656,751034.0
+2021-04-04,43.578407287597656,44.41645431518555,43.49460220336914,44.081233978271484,1333098.0
+2021-04-05,44.58406066894531,44.66786575317383,43.578407287597656,43.74601745605469,1455611.0
+2021-04-06,43.74601745605469,43.91362380981445,43.410797119140625,43.410797119140625,646844.0
+2021-04-07,43.410797119140625,43.410797119140625,43.410797119140625,43.410797119140625,0.0
+2021-04-08,43.07558059692383,43.07558059692383,42.82416534423828,42.82416534423828,349994.0
+2021-04-11,42.82416534423828,42.82416534423828,42.82416534423828,42.82416534423828,0.0
+2021-04-12,42.82416534423828,43.07558059692383,42.65655517578125,42.9079704284668,222663.0
+2021-04-13,42.82416534423828,42.82416534423828,42.32133865356445,42.32133865356445,269517.0
+2021-04-14,42.572750091552734,42.572750091552734,41.69280242919922,41.776607513427734,437319.0
+2021-04-15,41.902313232421875,42.40514373779297,41.86041259765625,42.15372848510742,276755.0
+2021-04-18,42.32133865356445,42.488948822021484,42.23753356933594,42.32133865356445,234779.0
+2021-04-19,42.488948822021484,42.572750091552734,41.98611831665039,42.40514373779297,299055.0
+2021-04-20,42.23753356933594,42.40514373779297,41.902313232421875,41.98611831665039,280077.0
+2021-04-21,42.23753356933594,42.23753356933594,41.81850814819336,41.86041259765625,200251.0
+2021-04-22,41.902313232421875,41.98611831665039,41.81850814819336,41.86041259765625,212004.0
+2021-04-25,41.81850814819336,41.902313232421875,41.48329162597656,41.6089973449707,282433.0
+2021-04-26,41.56709671020508,41.56709671020508,40.938560485839844,41.02236557006836,361123.0
+2021-04-27,40.8128547668457,41.35758590698242,40.268123626708984,41.02236557006836,369268.0
+2021-04-28,41.02236557006836,41.1480712890625,40.31002426147461,40.3519287109375,411681.0
+2021-04-29,40.393829345703125,41.35758590698242,40.3519287109375,40.47763442993164,543705.0
+2021-05-02,40.47763442993164,40.561439514160156,39.63958740234375,39.723392486572266,409991.0
+2021-05-03,39.723392486572266,41.35758590698242,39.68149185180664,40.51953887939453,811005.0
+2021-05-04,40.561439514160156,40.85475540161133,40.18431854248047,40.268123626708984,223889.0
+2021-05-05,40.268123626708984,40.3519287109375,39.723392486572266,39.8910026550293,279815.0
+2021-05-06,39.80719757080078,40.142417907714844,39.723392486572266,39.84910202026367,154662.0
+2021-05-09,39.80719757080078,39.93290710449219,39.471981048583984,39.765296936035156,94684.0
+2021-05-10,39.80719757080078,39.80719757080078,39.471981048583984,39.68149185180664,161191.0
+2021-05-17,39.80719757080078,40.435733795166016,39.38817596435547,40.268123626708984,458697.0
+2021-05-18,40.47763442993164,40.47763442993164,40.142417907714844,40.22622299194336,191898.0
+2021-05-19,40.18431854248047,40.393829345703125,40.18431854248047,40.22622299194336,217322.0
+2021-05-20,40.22622299194336,40.435733795166016,39.8910026550293,40.22622299194336,177670.0
+2021-05-23,40.31002426147461,40.435733795166016,40.22622299194336,40.3519287109375,324270.0
+2021-05-24,40.393829345703125,41.02236557006836,40.268123626708984,40.6871452331543,886993.0
+2021-05-25,40.85475540161133,41.31568145751953,40.6871452331543,40.8128547668457,674781.0
+2021-05-26,40.8128547668457,40.8128547668457,40.60334396362305,40.77095031738281,223238.0
+2021-05-27,40.8128547668457,40.8128547668457,40.435733795166016,40.51953887939453,287186.0
+2021-05-30,40.393829345703125,40.6871452331543,40.22622299194336,40.561439514160156,436214.0
+2021-05-31,40.435733795166016,40.51953887939453,40.3519287109375,40.3519287109375,246697.0
+2021-06-01,40.393829345703125,41.064266204833984,40.268123626708984,40.64524459838867,668149.0
+2021-06-02,40.64524459838867,40.85475540161133,40.268123626708984,40.31002426147461,233965.0
+2021-06-03,40.3519287109375,40.938560485839844,40.31002426147461,40.435733795166016,441756.0
+2021-06-06,40.435733795166016,40.89665985107422,40.435733795166016,40.64524459838867,710724.0
+2021-06-07,40.89665985107422,42.40514373779297,40.89665985107422,41.902313232421875,2928709.0
+2021-06-08,41.902313232421875,43.243186950683594,40.142417907714844,42.23753356933594,2372408.0
+2021-06-09,43.07558059692383,44.41645431518555,43.07558059692383,43.8298225402832,3975028.0
+2021-06-10,43.99742889404297,44.248844146728516,42.740360260009766,43.243186950683594,1401564.0
+2021-06-13,43.578407287597656,44.081233978271484,43.159385681152344,43.32699203491211,1422954.0
+2021-06-14,43.410797119140625,43.410797119140625,41.39948654174805,42.40514373779297,1081233.0
+2021-06-15,42.740360260009766,42.740360260009766,41.86041259765625,42.32133865356445,408118.0
+2021-06-16,42.069923400878906,42.069923400878906,41.81850814819336,41.86041259765625,264030.0
+2021-06-17,41.86041259765625,42.572750091552734,41.86041259765625,42.069923400878906,376182.0
+2021-06-20,42.15372848510742,42.32133865356445,41.69280242919922,41.86041259765625,367829.0
+2021-06-21,41.81850814819336,42.65655517578125,41.73470687866211,42.23753356933594,546864.0
+2021-06-22,42.32133865356445,42.82416534423828,41.98611831665039,42.488948822021484,1139113.0
+2021-06-23,42.572750091552734,42.65655517578125,42.069923400878906,42.32133865356445,316116.0
+2021-06-24,42.23753356933594,44.83547592163086,42.15372848510742,44.1650390625,7683620.0
+2021-06-27,44.1650390625,44.1650390625,44.1650390625,44.1650390625,0.0
+2021-06-28,44.83547592163086,44.83547592163086,43.49460220336914,43.578407287597656,1572135.0
+2021-06-29,43.66221237182617,43.66221237182617,43.07558059692383,43.32699203491211,707400.0
+2021-06-30,43.410797119140625,43.91362380981445,43.07558059692383,43.159385681152344,964006.0
+2021-07-01,43.159385681152344,43.74601745605469,43.07558059692383,43.243186950683594,787954.0
+2021-07-04,43.410797119140625,44.33264923095703,43.32699203491211,43.91362380981445,1571464.0
+2021-07-05,43.99742889404297,43.99742889404297,43.159385681152344,43.410797119140625,791194.0
+2021-07-06,43.8298225402832,43.8298225402832,43.243186950683594,43.32699203491211,439768.0
+2021-07-07,43.243186950683594,43.49460220336914,42.65655517578125,43.159385681152344,651145.0
+2021-07-08,43.159385681152344,43.159385681152344,42.65655517578125,42.740360260009766,490171.0
+2021-07-11,43.159385681152344,43.159385681152344,41.902313232421875,42.32133865356445,458948.0
+2021-07-12,42.32133865356445,42.488948822021484,41.73470687866211,42.32133865356445,407791.0
+2021-07-13,42.32133865356445,42.40514373779297,41.98611831665039,41.98611831665039,244389.0
+2021-07-14,42.23753356933594,42.740360260009766,42.069923400878906,42.488948822021484,300792.0
+2021-07-15,43.159385681152344,43.66221237182617,42.65655517578125,42.82416534423828,1089185.0
+2021-07-25,42.99177551269531,42.99177551269531,42.488948822021484,42.9079704284668,416497.0
+2021-07-26,42.99177551269531,42.99177551269531,42.32133865356445,42.32133865356445,349369.0
+2021-07-27,42.32133865356445,43.410797119140625,42.23753356933594,42.572750091552734,686090.0
+2021-07-28,42.740360260009766,42.740360260009766,42.488948822021484,42.572750091552734,182440.0
+2021-07-29,42.572750091552734,42.65655517578125,42.40514373779297,42.572750091552734,210573.0
+2021-08-01,42.40514373779297,42.99177551269531,42.40514373779297,42.65655517578125,359049.0
+2021-08-02,42.65655517578125,42.740360260009766,42.23753356933594,42.23753356933594,300331.0
+2021-08-03,42.488948822021484,42.488948822021484,42.069923400878906,42.069923400878906,267620.0
+2021-08-04,42.069923400878906,42.23753356933594,41.902313232421875,41.98611831665039,167732.0
+2021-08-05,42.23753356933594,42.23753356933594,41.69280242919922,42.069923400878906,275147.0
+2021-08-08,42.15372848510742,42.32133865356445,41.902313232421875,42.15372848510742,176231.0
+2021-08-09,41.902313232421875,42.15372848510742,41.86041259765625,41.86041259765625,173541.0
+2021-08-10,41.86041259765625,42.23753356933594,41.776607513427734,41.81850814819336,199261.0
+2021-08-11,41.73470687866211,41.776607513427734,41.48329162597656,41.48329162597656,223481.0
+2021-08-12,41.48329162597656,41.52519226074219,40.31002426147461,40.85475540161133,279120.0
+2021-08-15,40.89665985107422,41.81850814819336,40.89665985107422,41.44138717651367,258489.0
+2021-08-16,41.273780822753906,41.35758590698242,40.938560485839844,40.98046112060547,123759.0
+2021-08-17,40.89665985107422,40.98046112060547,40.561439514160156,40.60334396362305,192483.0
+2021-08-18,40.60334396362305,40.60334396362305,40.22622299194336,40.22622299194336,136756.0
+2021-08-19,40.142417907714844,40.18431854248047,39.38817596435547,40.01670837402344,245504.0
+2021-08-22,39.80719757080078,39.8910026550293,38.96915054321289,39.22056579589844,290019.0
+2021-08-23,39.22056579589844,39.723392486572266,38.927249908447266,39.22056579589844,375535.0
+2021-08-24,39.13676071166992,39.17866516113281,38.84344482421875,38.96915054321289,270913.0
+2021-08-25,38.96915054321289,39.13676071166992,38.84344482421875,39.01105499267578,204924.0
+2021-08-26,38.96915054321289,39.30437088012695,38.927249908447266,39.052955627441406,212823.0
+2021-08-29,39.17866516113281,39.51388168334961,39.0948600769043,39.34627151489258,346362.0
+2021-08-30,39.38817596435547,40.142417907714844,39.38817596435547,40.01670837402344,602358.0
+2021-08-31,40.05861282348633,40.393829345703125,40.01670837402344,40.22622299194336,312419.0
+2021-09-01,40.393829345703125,40.938560485839844,40.22622299194336,40.8128547668457,504461.0
+2021-09-02,40.8128547668457,41.81850814819336,40.72904968261719,41.02236557006836,954030.0
+2021-09-05,41.31568145751953,41.31568145751953,40.72904968261719,40.8128547668457,264496.0
+2021-09-06,41.064266204833984,41.064266204833984,40.6871452331543,40.72904968261719,155122.0
+2021-09-07,40.72904968261719,41.650901794433594,40.6871452331543,41.231876373291016,1099201.0
+2021-09-08,41.48329162597656,41.48329162597656,40.98046112060547,41.02236557006836,175555.0
+2021-09-09,41.02236557006836,41.31568145751953,40.8128547668457,40.98046112060547,234898.0
+2021-09-12,41.273780822753906,41.273780822753906,40.938560485839844,40.938560485839844,235695.0
+2021-09-13,41.18997573852539,43.159385681152344,41.064266204833984,41.650901794433594,3290328.0
+2021-09-14,41.86041259765625,41.86041259765625,41.39948654174805,41.52519226074219,398961.0
+2021-09-15,41.69280242919922,42.740360260009766,41.39948654174805,42.15372848510742,951933.0
+2021-09-16,42.15372848510742,43.49460220336914,42.15372848510742,43.410797119140625,2628935.0
+2021-09-19,43.410797119140625,44.248844146728516,43.07558059692383,43.159385681152344,2346321.0
+2021-09-20,42.9079704284668,43.07558059692383,42.32133865356445,42.32133865356445,972332.0
+2021-09-21,42.15372848510742,42.488948822021484,41.69280242919922,41.98611831665039,698756.0
+2021-09-22,42.572750091552734,43.8298225402832,42.23753356933594,42.23753356933594,1495578.0
+2021-09-26,42.32133865356445,42.82416534423828,41.98611831665039,42.23753356933594,514904.0
+2021-09-27,42.32133865356445,42.488948822021484,41.902313232421875,42.40514373779297,372518.0
+2021-09-28,42.488948822021484,42.488948822021484,42.069923400878906,42.23753356933594,337897.0
+2021-09-29,42.23753356933594,43.07558059692383,42.069923400878906,42.740360260009766,744412.0
+2021-09-30,43.99742889404297,44.66786575317383,42.740360260009766,42.740360260009766,3245562.0
+2021-10-03,42.740360260009766,42.740360260009766,41.98611831665039,41.98611831665039,872579.0
+2021-10-04,42.069923400878906,42.069923400878906,41.48329162597656,41.52519226074219,511482.0
+2021-10-05,41.48329162597656,41.48329162597656,40.6871452331543,41.18997573852539,449108.0
+2021-10-06,41.18997573852539,41.650901794433594,40.98046112060547,41.18997573852539,373614.0
+2021-10-07,41.064266204833984,41.44138717651367,40.64524459838867,40.72904968261719,323385.0
+2021-10-10,40.6871452331543,40.72904968261719,39.38817596435547,39.765296936035156,421425.0
+2021-10-11,39.765296936035156,39.765296936035156,39.765296936035156,39.765296936035156,0.0
+2021-10-12,39.430076599121094,39.8910026550293,38.55012893676758,38.84344482421875,543824.0
+2021-10-13,38.84344482421875,39.765296936035156,38.84344482421875,39.597686767578125,334819.0
+2021-10-14,39.8910026550293,39.8910026550293,39.471981048583984,39.68149185180664,264011.0
+2021-10-17,39.723392486572266,39.8910026550293,39.597686767578125,39.765296936035156,209265.0
+2021-10-18,39.68149185180664,40.10051345825195,39.63958740234375,39.93290710449219,185309.0
+2021-10-19,39.8910026550293,39.97480773925781,39.63958740234375,39.68149185180664,122334.0
+2021-10-20,39.723392486572266,39.723392486572266,39.052955627441406,39.13676071166992,166017.0
+2021-10-21,39.052955627441406,39.765296936035156,39.052955627441406,39.430076599121094,241487.0
+2021-10-24,39.430076599121094,39.430076599121094,38.96915054321289,39.01105499267578,149333.0
+2021-10-25,38.927249908447266,39.0948600769043,38.759639739990234,38.801544189453125,162714.0
+2021-10-26,39.052955627441406,39.22056579589844,38.927249908447266,39.052955627441406,133942.0
+2021-10-27,39.01105499267578,39.01105499267578,38.17300796508789,38.50822830200195,188963.0
+2021-10-28,38.84344482421875,38.84344482421875,38.29871368408203,38.55012893676758,145662.0
+2021-10-31,38.42442321777344,38.633934020996094,38.38251876831055,38.50822830200195,127911.0
+2021-11-01,38.42442321777344,38.42442321777344,38.131107330322266,38.256813049316406,179603.0
+2021-11-02,38.256813049316406,38.256813049316406,37.71208190917969,37.87969207763672,203606.0
+2021-11-03,37.837791442871094,38.29871368408203,37.75398635864258,38.131107330322266,287280.0
+2021-11-04,38.21491241455078,38.38251876831055,37.87969207763672,37.921592712402344,154254.0
+2021-11-07,38.00539779663086,38.00539779663086,37.71208190917969,37.87969207763672,140908.0
+2021-11-08,37.75398635864258,37.75398635864258,36.455013275146484,36.91593933105469,376186.0
+2021-11-09,36.91593933105469,37.293060302734375,36.20359802246094,36.538818359375,266481.0
+2021-11-10,36.538818359375,38.089202880859375,36.37120819091797,37.37686538696289,559133.0
+2021-11-11,37.460670471191406,38.46632385253906,37.293060302734375,38.38251876831055,404879.0
+2021-11-14,38.38251876831055,38.38251876831055,38.38251876831055,38.38251876831055,0.0
+2021-11-15,37.3349609375,37.37686538696289,34.61131286621094,34.90462875366211,1597245.0
+2021-11-16,34.276092529296875,35.239845275878906,34.06658172607422,34.90462875366211,738138.0
+2021-11-17,34.988433837890625,35.44935989379883,34.946529388427734,35.19794464111328,376783.0
+2021-11-18,35.19794464111328,35.19794464111328,35.19794464111328,35.19794464111328,0.0
+2021-11-21,33.85707092285156,34.23419189453125,33.0609245300293,33.5218505859375,375439.0
+2021-11-22,33.56375503540039,35.15604019165039,33.14472961425781,33.438045501708984,563849.0
+2021-11-23,33.605655670166016,34.150386810302734,32.89331817626953,33.605655670166016,315588.0
+2021-11-24,33.85707092285156,33.89897155761719,33.5218505859375,33.77326583862305,198502.0
+2021-11-25,33.77326583862305,34.35989761352539,33.5218505859375,33.64755630493164,415900.0
+2021-11-28,33.64755630493164,33.64755630493164,33.64755630493164,33.64755630493164,0.0
+2021-11-29,31.761953353881836,32.05527114868164,30.923908233642578,31.00771141052246,324848.0
+2021-11-30,31.00771141052246,32.68380355834961,31.00771141052246,32.18097686767578,865933.0
+2021-12-01,32.68380355834961,32.68380355834961,31.636247634887695,31.72005271911621,598341.0
+2021-12-02,31.636247634887695,32.47429275512695,31.510540008544922,32.01336669921875,592074.0
+2021-12-05,32.2647819519043,33.312339782714844,32.2647819519043,33.10282897949219,597179.0
+2021-12-06,33.312339782714844,34.69511413574219,33.10282897949219,34.276092529296875,1268970.0
+2021-12-07,34.401798248291016,35.616966247558594,34.35989761352539,35.616966247558594,1080011.0
+2021-12-08,35.784576416015625,36.03599166870117,34.820823669433594,34.86272430419922,937396.0
+2021-12-09,34.86272430419922,34.86272430419922,34.35989761352539,34.86272430419922,322146.0
+2021-12-12,35.53316116333008,36.66452407836914,34.820823669433594,36.66452407836914,1300054.0
+2021-12-13,37.37686538696289,37.50257110595703,36.28740310668945,36.455013275146484,965366.0
+2021-12-14,36.66452407836914,37.71208190917969,36.455013275146484,37.125450134277344,1495769.0
+2021-12-15,37.125450134277344,37.58637619018555,36.9997444152832,37.167354583740234,732565.0
+2021-12-16,37.251155853271484,37.54447555541992,36.91593933105469,36.95783996582031,624072.0
+2021-12-19,36.79023361206055,36.91593933105469,35.74267578125,35.952186584472656,501177.0
+2021-12-20,35.36555480957031,35.784576416015625,34.820823669433594,35.53316116333008,301095.0
+2021-12-21,35.74267578125,35.99408721923828,35.40745544433594,35.616966247558594,184216.0
+2021-12-22,35.658870697021484,35.952186584472656,34.86272430419922,34.86272430419922,306742.0
+2021-12-23,35.15604019165039,35.2817497253418,33.9827766418457,34.401798248291016,348162.0
+2021-12-26,34.35989761352539,34.48560333251953,33.5218505859375,33.5218505859375,356751.0
+2021-12-27,34.35989761352539,34.69511413574219,33.85707092285156,34.06658172607422,443092.0
+2021-12-28,34.23419189453125,34.401798248291016,34.06658172607422,34.150386810302734,227865.0
+2021-12-29,34.3179931640625,34.401798248291016,33.312339782714844,33.479949951171875,389789.0
+2021-12-30,33.5218505859375,34.61131286621094,33.35424041748047,34.23419189453125,413685.0
+2022-01-02,34.401798248291016,34.401798248291016,33.94087219238281,34.06658172607422,224283.0
+2022-01-03,33.731361389160156,34.19228744506836,33.35424041748047,33.5218505859375,348018.0
+2022-01-04,33.5218505859375,34.06658172607422,33.35424041748047,33.68946075439453,236154.0
+2022-01-05,33.77326583862305,34.443702697753906,33.605655670166016,34.443702697753906,424635.0
+2022-01-06,34.69511413574219,35.072235107421875,34.35989761352539,34.35989761352539,685279.0
+2022-01-09,34.401798248291016,34.61131286621094,34.23419189453125,34.56940841674805,218104.0
+2022-01-10,34.65321350097656,35.32365036010742,34.52750778198242,34.86272430419922,675883.0
+2022-01-11,34.86272430419922,34.946529388427734,34.443702697753906,34.7789192199707,422131.0
+2022-01-12,34.73701858520508,34.7789192199707,34.52750778198242,34.65321350097656,227944.0
+2022-01-13,34.61131286621094,35.072235107421875,34.56940841674805,34.65321350097656,291587.0
+2022-01-16,34.86272430419922,35.44935989379883,34.69511413574219,35.15604019165039,670998.0
+2022-01-17,35.239845275878906,36.11979675292969,35.15604019165039,35.952186584472656,837922.0
+2022-01-18,36.03599166870117,36.03599166870117,35.2817497253418,35.57506561279297,590979.0
+2022-01-19,35.49126052856445,35.57506561279297,35.2817497253418,35.53316116333008,177045.0
+2022-01-20,35.616966247558594,35.616966247558594,35.2817497253418,35.49126052856445,200346.0
+2022-01-23,35.32365036010742,35.32365036010742,34.69511413574219,34.69511413574219,237841.0
+2022-01-24,34.69511413574219,34.90462875366211,34.56940841674805,34.7789192199707,121172.0
+2022-01-25,34.52750778198242,34.86272430419922,34.52750778198242,34.73701858520508,75165.0
+2022-01-26,34.73701858520508,34.73701858520508,34.73701858520508,34.73701858520508,0.0
+2022-01-27,34.73701858520508,34.73701858520508,34.73701858520508,34.73701858520508,0.0
+2022-01-30,34.7789192199707,35.19794464111328,34.73701858520508,35.19794464111328,279862.0
+2022-01-31,35.49126052856445,35.74267578125,35.239845275878906,35.44935989379883,612925.0
+2022-02-01,35.40745544433594,35.44935989379883,35.114139556884766,35.32365036010742,147285.0
+2022-02-02,35.2817497253418,35.32365036010742,34.946529388427734,34.988433837890625,127281.0
+2022-02-03,34.988433837890625,35.19794464111328,34.7789192199707,34.7789192199707,81515.0
+2022-02-06,34.56940841674805,34.69511413574219,34.48560333251953,34.61131286621094,99505.0
+2022-02-07,34.61131286621094,34.90462875366211,34.61131286621094,34.65321350097656,99825.0
+2022-02-08,34.69511413574219,34.7789192199707,34.56940841674805,34.61131286621094,69912.0
+2022-02-09,34.52750778198242,35.32365036010742,34.52750778198242,35.32365036010742,272906.0
+2022-02-10,35.44935989379883,35.49126052856445,34.86272430419922,35.114139556884766,314875.0
+2022-02-13,34.150386810302734,34.56940841674805,33.35424041748047,33.64755630493164,303126.0
+2022-02-14,33.438045501708984,33.94087219238281,33.438045501708984,33.94087219238281,134691.0
+2022-02-15,33.85707092285156,34.401798248291016,33.81516647338867,34.401798248291016,251009.0
+2022-02-16,34.443702697753906,35.19794464111328,34.3179931640625,34.7789192199707,468160.0
+2022-02-17,35.19794464111328,35.19794464111328,34.02467727661133,34.02467727661133,339752.0
+2022-02-20,33.94087219238281,33.9827766418457,32.935218811035156,33.312339782714844,463719.0
+2022-02-21,33.10282897949219,33.35424041748047,32.89331817626953,33.10282897949219,177138.0
+2022-02-23,32.89331817626953,33.22853469848633,32.68380355834961,32.85141372680664,195781.0
+2022-02-24,32.2647819519043,32.2647819519043,31.510540008544922,31.761953353881836,375478.0
+2022-02-27,32.22288131713867,32.68380355834961,32.05527114868164,32.39048767089844,139271.0
+2022-02-28,32.2647819519043,32.34858703613281,31.636247634887695,31.929563522338867,315526.0
+2022-03-01,31.88766098022461,32.05527114868164,31.510540008544922,31.67814826965332,197421.0
+2022-03-02,31.636247634887695,31.636247634887695,30.840103149414062,30.923908233642578,251692.0
+2022-03-03,31.00771141052246,31.00771141052246,29.960155487060547,30.04395866394043,289967.0
+2022-03-06,30.127763748168945,31.00771141052246,30.085861206054688,30.840103149414062,296606.0
+2022-03-07,30.88200569152832,30.88200569152832,30.3372745513916,30.3372745513916,144416.0
+2022-03-08,30.21156883239746,30.798200607299805,29.960155487060547,30.25347137451172,370416.0
+2022-03-09,30.25347137451172,30.71439552307129,30.127763748168945,30.3372745513916,209919.0
+2022-03-10,30.54678726196289,33.35424041748047,30.421079635620117,33.35424041748047,2017611.0
+2022-03-13,33.94087219238281,36.11979675292969,33.01902389526367,33.94087219238281,4999165.0
+2022-03-14,34.02467727661133,35.616966247558594,33.312339782714844,34.35989761352539,2732758.0
+2022-03-15,34.73701858520508,35.03033447265625,33.10282897949219,33.14472961425781,887690.0
+2022-03-16,33.35424041748047,34.52750778198242,33.27043533325195,33.731361389160156,884304.0
+2022-03-17,33.731361389160156,33.85707092285156,32.89331817626953,33.1866340637207,367442.0
+2022-03-20,34.443702697753906,35.826480865478516,34.401798248291016,35.19794464111328,2350271.0
+2022-03-21,35.19794464111328,35.2817497253418,33.9827766418457,34.02467727661133,731806.0
+2022-03-22,33.9827766418457,34.02467727661133,33.39614486694336,33.56375503540039,435818.0
+2022-03-23,33.85707092285156,34.69511413574219,33.35424041748047,33.731361389160156,749447.0
+2022-03-24,33.94087219238281,34.276092529296875,33.731361389160156,33.89897155761719,309911.0
+2022-03-27,34.48560333251953,34.48560333251953,33.81516647338867,34.108482360839844,290914.0
+2022-03-28,34.401798248291016,34.401798248291016,33.85707092285156,33.94087219238281,344816.0
+2022-03-29,33.85707092285156,33.94087219238281,33.5218505859375,33.64755630493164,340604.0
+2022-03-30,33.89897155761719,33.89897155761719,33.312339782714844,33.479949951171875,303011.0
+2022-03-31,33.438045501708984,34.108482360839844,33.39614486694336,33.94087219238281,499249.0
+2022-04-03,33.94087219238281,34.276092529296875,33.85707092285156,33.94087219238281,246373.0
+2022-04-04,33.94087219238281,33.94087219238281,33.94087219238281,33.94087219238281,0.0
+2022-04-05,33.56375503540039,33.68946075439453,32.809513092041016,32.809513092041016,365822.0
+2022-04-06,32.68380355834961,34.35989761352539,31.72005271911621,33.22853469848633,955376.0
+2022-04-07,33.1866340637207,33.479949951171875,32.85141372680664,33.14472961425781,305271.0
+2022-04-10,33.14472961425781,33.312339782714844,32.68380355834961,32.809513092041016,280495.0
+2022-04-11,32.89331817626953,32.89331817626953,32.05527114868164,32.18097686767578,299293.0
+2022-04-12,32.139076232910156,32.139076232910156,31.468637466430664,31.468637466430664,262904.0
+2022-04-13,31.510540008544922,31.510540008544922,30.88200569152832,31.133419036865234,213171.0
+2022-04-14,31.468637466430664,33.1866340637207,31.468637466430664,32.43239212036133,882927.0
+2022-04-17,32.47429275512695,33.27043533325195,32.43239212036133,32.85141372680664,448340.0
+2022-04-18,32.85141372680664,33.35424041748047,32.39048767089844,32.97711944580078,626853.0
+2022-04-19,33.01902389526367,33.01902389526367,31.301029205322266,31.636247634887695,1188020.0
+2022-04-20,31.21722412109375,31.468637466430664,30.462982177734375,30.54678726196289,744405.0
+2022-04-21,30.25347137451172,31.342931747436523,29.87635040283203,30.630592346191406,476388.0
+2022-04-24,30.54678726196289,30.54678726196289,30.169666290283203,30.169666290283203,194640.0
+2022-04-25,30.37917709350586,30.54678726196289,30.085861206054688,30.504884719848633,132250.0
+2022-04-26,30.504884719848633,31.636247634887695,30.295373916625977,30.54678726196289,417838.0
+2022-04-27,30.54678726196289,30.88200569152832,30.462982177734375,30.71439552307129,171145.0
+2022-04-28,30.756298065185547,30.798200607299805,30.504884719848633,30.672494888305664,156972.0
+2022-05-08,30.672494888305664,30.672494888305664,30.169666290283203,30.25347137451172,133954.0
+2022-05-09,30.21156883239746,30.71439552307129,29.960155487060547,30.127763748168945,321220.0
+2022-05-10,30.127763748168945,31.091516494750977,30.085861206054688,30.462982177734375,322769.0
+2022-05-11,30.58868980407715,30.88200569152832,30.169666290283203,30.169666290283203,267722.0
+2022-05-12,30.295373916625977,31.929563522338867,30.295373916625977,30.421079635620117,1638124.0
+2022-05-15,31.00771141052246,32.935218811035156,30.462982177734375,32.641902923583984,1531948.0
+2022-05-16,32.809513092041016,33.1866340637207,31.84575843811035,32.39048767089844,1693383.0
+2022-05-17,32.39048767089844,33.22853469848633,31.971466064453125,32.599998474121094,2223101.0
+2022-05-18,35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,17978.0
+2022-05-19,39.400001525878906,39.400001525878906,39.400001525878906,39.400001525878906,38894.0
+2022-05-22,43.0,43.0,35.5,35.5,2032909.0
+2022-05-23,33.0,37.5,33.0,34.0,1947516.0
+2022-05-24,33.95000076293945,35.0,32.099998474121094,32.099998474121094,858156.0
+2022-05-25,32.599998474121094,33.95000076293945,31.0,31.450000762939453,946635.0
+2022-05-26,31.299999237060547,32.0,30.799999237060547,30.850000381469727,535060.0
+2022-05-29,31.399999618530273,31.399999618530273,30.299999237060547,30.350000381469727,738149.0
+2022-05-30,30.299999237060547,31.549999237060547,30.0,31.200000762939453,1139237.0
+2022-05-31,31.399999618530273,32.400001525878906,30.700000762939453,31.200000762939453,1506781.0
+2022-06-01,31.299999237060547,31.450000762939453,30.450000762939453,30.450000762939453,487576.0
+2022-06-02,30.450000762939453,32.849998474121094,30.100000381469727,32.0,1672066.0
+2022-06-05,32.400001525878906,35.20000076293945,32.150001525878906,35.20000076293945,1667928.0
+2022-06-06,36.900001525878906,38.70000076293945,35.400001525878906,35.70000076293945,3815758.0
+2022-06-07,36.0,37.95000076293945,35.5,36.29999923706055,1556130.0
+2022-06-08,36.70000076293945,37.150001525878906,35.0,35.099998474121094,685601.0
+2022-06-09,35.099998474121094,35.29999923706055,33.45000076293945,33.599998474121094,804180.0
+2022-06-12,33.54999923706055,34.599998474121094,31.549999237060547,32.54999923706055,1009991.0
+2022-06-13,32.70000076293945,34.20000076293945,32.29999923706055,32.650001525878906,1019358.0
+2022-06-14,33.5,33.5,30.200000762939453,31.25,686534.0
+2022-06-15,31.149999618530273,32.0,28.149999618530273,28.149999618530273,923528.0
+2022-06-16,25.350000381469727,26.399999618530273,25.350000381469727,25.350000381469727,1714507.0
+2022-06-19,23.059999465942383,24.100000381469727,22.81999969482422,22.81999969482422,4935232.0
+2022-06-20,22.860000610351562,23.0,21.719999313354492,21.899999618530273,2461660.0
+2022-06-21,22.280000686645508,22.440000534057617,22.020000457763672,22.200000762939453,1090489.0
+2022-06-22,22.360000610351562,23.200000762939453,21.700000762939453,22.1200008392334,2475601.0
+2022-06-23,22.0,22.299999237060547,21.639999389648438,21.959999084472656,781380.0
+2022-06-26,22.299999237060547,23.100000381469727,22.100000381469727,22.760000228881836,1948942.0
+2022-06-27,22.920000076293945,24.0,22.219999313354492,22.260000228881836,3357368.0
+2022-06-28,22.260000228881836,22.5,21.799999237060547,22.219999313354492,1288274.0
+2022-06-29,22.15999984741211,23.059999465942383,21.899999618530273,22.440000534057617,1782704.0
+2022-06-30,22.5,23.299999237060547,22.200000762939453,22.200000762939453,1450510.0
+2022-07-03,22.299999237060547,22.399999618530273,21.760000228881836,21.860000610351562,866883.0
+2022-07-04,21.81999969482422,22.0,19.860000610351562,20.520000457763672,910425.0
+2022-07-05,20.34000015258789,20.979999542236328,20.200000762939453,20.280000686645508,571855.0
+2022-07-06,20.0,20.260000228881836,19.959999084472656,20.100000381469727,443318.0
+2022-07-13,20.219999313354492,22.079999923706055,20.020000457763672,21.479999542236328,1588126.0
+2022-07-14,21.5,22.200000762939453,20.540000915527344,21.299999237060547,2109247.0
+2022-07-17,21.700000762939453,23.420000076293945,21.700000762939453,23.420000076293945,4439103.0
+2022-07-18,23.979999542236328,25.75,23.0,24.719999313354492,9661805.0
+2022-07-19,24.399999618530273,24.81999969482422,23.260000228881836,23.84000015258789,5494805.0
+2022-07-20,24.020000457763672,24.739999771118164,23.5,23.600000381469727,4538427.0
+2022-07-21,23.700000762939453,23.860000610351562,23.260000228881836,23.360000610351562,1397265.0
+2022-07-24,23.5,23.799999237060547,23.299999237060547,23.559999465942383,1329472.0
+2022-07-25,23.5,24.280000686645508,23.459999084472656,23.459999084472656,2445179.0
+2022-07-26,23.5,23.780000686645508,22.899999618530273,22.959999084472656,1030262.0
+2022-07-27,23.100000381469727,23.360000610351562,22.760000228881836,22.780000686645508,890522.0
+2022-07-28,22.899999618530273,23.31999969482422,22.8799991607666,23.18000030517578,789887.0
+2022-07-31,23.200000762939453,23.739999771118164,23.200000762939453,23.700000762939453,1021818.0
+2022-08-01,23.799999237060547,24.559999465942383,23.700000762939453,24.239999771118164,2609583.0
+2022-08-02,24.299999237060547,26.149999618530273,24.260000228881836,25.5,5130329.0
+2022-08-03,25.899999618530273,27.0,25.75,25.950000762939453,2874796.0
+2022-08-04,25.950000762939453,26.899999618530273,25.75,26.0,1912104.0
+2022-08-07,26.450000762939453,27.350000381469727,26.350000381469727,26.799999237060547,1818857.0
+2022-08-08,26.799999237060547,28.350000381469727,26.799999237060547,28.049999237060547,5846829.0
+2022-08-09,28.149999618530273,28.799999237060547,27.700000762939453,27.950000762939453,2450109.0
+2022-08-10,27.950000762939453,27.950000762939453,27.0,27.450000762939453,1518804.0
+2022-08-11,27.450000762939453,27.649999618530273,27.0,27.149999618530273,951291.0
+2022-08-14,27.149999618530273,27.850000381469727,26.950000762939453,27.100000381469727,1683764.0
+2022-08-15,27.049999237060547,27.549999237060547,26.950000762939453,27.200000762939453,945243.0
+2022-08-16,27.299999237060547,27.450000762939453,27.0,27.100000381469727,788810.0
+2022-08-17,27.100000381469727,27.200000762939453,26.299999237060547,26.399999618530273,903517.0
+2022-08-18,26.399999618530273,27.049999237060547,26.149999618530273,26.899999618530273,1090177.0
+2022-08-21,26.899999618530273,27.649999618530273,26.600000381469727,27.200000762939453,1841098.0
+2022-08-22,27.450000762939453,27.649999618530273,27.0,27.100000381469727,893859.0
+2022-08-23,27.049999237060547,27.049999237060547,26.100000381469727,26.100000381469727,728655.0
+2022-08-24,26.0,26.0,25.25,25.399999618530273,831184.0
+2022-08-25,25.600000381469727,26.299999237060547,25.450000762939453,25.950000762939453,480443.0
+2022-08-28,25.950000762939453,25.950000762939453,25.950000762939453,25.950000762939453,0.0
+2022-08-29,25.299999237060547,26.200000762939453,25.299999237060547,25.700000762939453,1063988.0
+2022-08-30,26.0,26.0,25.399999618530273,25.399999618530273,498114.0
+2022-08-31,25.350000381469727,25.450000762939453,24.280000686645508,24.639999389648438,832907.0
+2022-09-01,24.559999465942383,24.559999465942383,23.420000076293945,23.459999084472656,910393.0
+2022-09-04,23.3799991607666,24.280000686645508,23.020000457763672,24.100000381469727,629235.0
+2022-09-05,24.100000381469727,24.31999969482422,23.520000457763672,23.65999984741211,487943.0
+2022-09-06,23.600000381469727,23.68000030517578,23.020000457763672,23.020000457763672,379662.0
+2022-09-07,23.0,23.920000076293945,22.540000915527344,23.399999618530273,787163.0
+2022-09-08,23.399999618530273,24.0,23.399999618530273,23.68000030517578,416014.0
+2022-09-11,23.8799991607666,24.139999389648438,23.799999237060547,23.920000076293945,398174.0
+2022-09-12,24.0,24.899999618530273,24.0,24.799999237060547,1107692.0
+2022-09-13,25.0,25.299999237060547,24.239999771118164,24.34000015258789,877680.0
+2022-09-14,23.799999237060547,24.18000030517578,23.639999389648438,24.0,360433.0
+2022-09-15,24.040000915527344,24.15999984741211,23.3799991607666,23.639999389648438,313327.0
+2022-09-18,23.5,23.5,22.040000915527344,22.18000030517578,494487.0
+2022-09-19,22.059999465942383,22.1200008392334,21.479999542236328,21.5,451621.0
+2022-09-20,21.8799991607666,22.15999984741211,20.600000381469727,20.899999618530273,700623.0
+2022-09-21,20.700000762939453,20.799999237060547,20.100000381469727,20.360000610351562,523022.0
+2022-09-25,19.899999618530273,19.920000076293945,18.68000030517578,18.920000076293945,708641.0
+2022-09-26,19.079999923706055,20.799999237060547,19.079999923706055,20.799999237060547,907121.0
+2022-09-27,22.0,22.8799991607666,22.0,22.8799991607666,985781.0
+2022-09-28,24.479999542236328,25.149999618530273,23.280000686645508,23.899999618530273,3700933.0
+2022-09-29,24.200000762939453,24.280000686645508,23.440000534057617,23.5,1164124.0
+2022-10-02,23.5,24.020000457763672,23.100000381469727,23.420000076293945,1012100.0
+2022-10-03,23.5,24.219999313354492,23.31999969482422,23.81999969482422,1576368.0
+2022-10-04,23.81999969482422,23.81999969482422,23.81999969482422,23.81999969482422,0.0
+2022-10-05,24.139999389648438,24.579999923706055,23.68000030517578,24.100000381469727,2514813.0
+2022-10-06,24.200000762939453,24.31999969482422,23.940000534057617,24.040000915527344,856537.0
+2022-10-09,24.0,24.100000381469727,23.100000381469727,23.100000381469727,946555.0
+2022-10-10,23.139999389648438,23.479999542236328,22.600000381469727,22.899999618530273,634534.0
+2022-10-11,23.0,23.1200008392334,22.719999313354492,22.920000076293945,395611.0
+2022-10-12,22.920000076293945,23.059999465942383,22.760000228881836,22.780000686645508,371368.0
+2022-10-13,22.81999969482422,22.81999969482422,22.200000762939453,22.239999771118164,533348.0
+2022-10-16,22.280000686645508,22.280000686645508,21.959999084472656,22.059999465942383,361921.0
+2022-10-17,21.979999542236328,22.34000015258789,21.979999542236328,22.15999984741211,446477.0
+2022-10-18,22.239999771118164,24.360000610351562,22.15999984741211,24.360000610351562,1948817.0
+2022-10-19,24.799999237060547,25.0,23.65999984741211,23.700000762939453,4073437.0
+2022-10-20,23.799999237060547,23.979999542236328,23.540000915527344,23.719999313354492,981899.0
+2022-10-23,23.940000534057617,24.020000457763672,23.65999984741211,23.799999237060547,737713.0
+2022-10-24,23.799999237060547,23.799999237060547,23.280000686645508,23.3799991607666,709223.0
+2022-10-25,23.420000076293945,24.260000228881836,23.399999618530273,23.399999618530273,2267692.0
+2022-10-26,23.5,23.639999389648438,23.100000381469727,23.219999313354492,730445.0
+2022-10-27,23.15999984741211,23.440000534057617,22.760000228881836,22.8799991607666,459613.0
+2022-10-30,23.020000457763672,23.299999237060547,22.780000686645508,22.8799991607666,404509.0
+2022-10-31,22.8799991607666,22.8799991607666,22.8799991607666,22.8799991607666,0.0
+2022-11-01,22.959999084472656,23.15999984741211,22.5,23.15999984741211,511903.0
+2022-11-02,23.18000030517578,23.899999618530273,22.5,23.200000762939453,1515195.0
+2022-11-03,23.15999984741211,23.700000762939453,23.0,23.399999618530273,870650.0
+2022-11-06,23.520000457763672,24.280000686645508,23.5,24.1200008392334,1914859.0
+2022-11-07,24.139999389648438,24.979999542236328,23.739999771118164,23.940000534057617,3011067.0
+2022-11-08,25.100000381469727,26.299999237060547,24.719999313354492,26.299999237060547,7045767.0
+2022-11-09,27.0,27.0,25.049999237060547,25.149999618530273,8069520.0
+2022-11-10,25.200000762939453,25.850000381469727,23.739999771118164,24.020000457763672,4372893.0
+2022-11-13,25.100000381469727,25.549999237060547,24.059999465942383,24.260000228881836,2076622.0
+2022-11-14,24.200000762939453,24.5,23.81999969482422,24.059999465942383,1428755.0
+2022-11-15,24.200000762939453,24.479999542236328,23.799999237060547,23.799999237060547,1404905.0
+2022-11-16,23.799999237060547,24.059999465942383,23.200000762939453,23.860000610351562,1114475.0
+2022-11-17,24.0,24.68000030517578,23.760000228881836,24.200000762939453,1608560.0
+2022-11-20,24.139999389648438,24.65999984741211,23.959999084472656,24.15999984741211,1223426.0
+2022-11-21,24.260000228881836,24.420000076293945,23.81999969482422,24.0,739696.0
+2022-11-22,24.0,24.34000015258789,23.959999084472656,24.020000457763672,656407.0
+2022-11-24,24.040000915527344,24.079999923706055,22.799999237060547,22.799999237060547,991635.0
+2022-11-27,23.0,23.0,21.899999618530273,22.040000915527344,561814.0
+2022-11-28,21.920000076293945,22.940000534057617,21.600000381469727,22.639999389648438,680105.0
+2022-11-29,22.799999237060547,22.940000534057617,22.34000015258789,22.34000015258789,414541.0
+2022-11-30,22.540000915527344,22.639999389648438,22.059999465942383,22.6200008392334,620636.0
+2022-12-01,22.639999389648438,22.959999084472656,22.420000076293945,22.540000915527344,803638.0
+2022-12-04,22.84000015258789,22.84000015258789,22.1200008392334,22.139999389648438,515136.0
+2022-12-05,22.239999771118164,22.399999618530273,21.0,21.059999465942383,735299.0
+2022-12-06,21.059999465942383,21.5,20.81999969482422,21.239999771118164,473925.0
+2022-12-07,21.31999969482422,21.719999313354492,21.020000457763672,21.139999389648438,498375.0
+2022-12-08,21.239999771118164,21.399999618530273,21.020000457763672,21.260000228881836,430024.0
+2022-12-11,21.18000030517578,21.5,20.100000381469727,20.200000762939453,435271.0
+2022-12-12,20.200000762939453,20.299999237060547,19.1200008392334,20.1200008392334,662842.0
+2022-12-13,20.299999237060547,20.6200008392334,20.100000381469727,20.219999313354492,607930.0
+2022-12-14,20.34000015258789,20.979999542236328,20.299999237060547,20.760000228881836,919150.0
+2022-12-15,20.799999237060547,21.0,20.459999084472656,20.719999313354492,858072.0
+2022-12-18,20.799999237060547,20.860000610351562,20.540000915527344,20.760000228881836,344161.0
+2022-12-19,20.780000686645508,20.780000686645508,19.799999237060547,19.940000534057617,390063.0
+2022-12-20,19.899999618530273,20.420000076293945,19.799999237060547,20.420000076293945,514985.0
+2022-12-21,20.3799991607666,20.68000030517578,20.299999237060547,20.68000030517578,699457.0
+2022-12-22,20.68000030517578,21.239999771118164,20.600000381469727,20.6200008392334,1852121.0
+2022-12-25,20.6200008392334,20.65999984741211,20.280000686645508,20.65999984741211,531970.0
+2022-12-26,20.639999389648438,20.940000534057617,20.219999313354492,20.239999771118164,839174.0
+2022-12-27,20.31999969482422,20.420000076293945,20.15999984741211,20.399999618530273,399771.0
+2022-12-28,20.420000076293945,20.5,20.299999237060547,20.459999084472656,496133.0
+2022-12-29,20.559999465942383,20.700000762939453,20.399999618530273,20.700000762939453,709302.0
+2023-01-01,20.799999237060547,21.200000762939453,20.639999389648438,21.200000762939453,699206.0
+2023-01-02,21.3799991607666,21.700000762939453,21.280000686645508,21.399999618530273,1119938.0
+2023-01-03,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2023-01-04,22.0,22.100000381469727,21.139999389648438,21.18000030517578,965764.0
+2023-01-05,21.020000457763672,21.399999618530273,21.020000457763672,21.260000228881836,528186.0
+2023-01-08,21.440000534057617,21.639999389648438,21.299999237060547,21.459999084472656,771036.0
+2023-01-09,21.559999465942383,21.899999618530273,21.520000457763672,21.760000228881836,1013132.0
+2023-01-10,21.8799991607666,21.959999084472656,21.639999389648438,21.639999389648438,901988.0
+2023-01-11,21.780000686645508,21.979999542236328,21.65999984741211,21.8799991607666,1284678.0
+2023-01-12,21.979999542236328,22.600000381469727,21.81999969482422,22.020000457763672,2679418.0
+2023-01-15,22.020000457763672,22.020000457763672,22.020000457763672,22.020000457763672,0.0
+2023-01-16,21.739999771118164,22.059999465942383,21.600000381469727,21.899999618530273,788944.0
+2023-01-17,22.100000381469727,22.5,21.639999389648438,22.5,2019683.0
+2023-01-18,22.100000381469727,22.5,21.639999389648438,22.5,2019683.0
+2023-01-19,22.020000457763672,22.399999618530273,22.020000457763672,22.200000762939453,1356230.0
+2023-01-22,22.200000762939453,22.200000762939453,22.200000762939453,22.200000762939453,0.0
+2023-01-23,22.200000762939453,22.200000762939453,22.040000915527344,22.139999389648438,588008.0
+2023-01-24,22.139999389648438,22.420000076293945,22.100000381469727,22.1200008392334,1037766.0
+2023-01-25,22.239999771118164,22.280000686645508,22.139999389648438,22.15999984741211,420755.0
+2023-01-26,22.18000030517578,22.440000534057617,22.15999984741211,22.440000534057617,786875.0
+2023-01-29,22.600000381469727,22.6200008392334,22.31999969482422,22.3799991607666,1060133.0
+2023-01-30,22.360000610351562,23.1200008392334,22.360000610351562,23.1200008392334,2402967.0
+2023-01-31,23.200000762939453,23.31999969482422,22.68000030517578,22.799999237060547,1511936.0
+2023-02-01,22.799999237060547,23.0,22.559999465942383,22.700000762939453,1339544.0
+2023-02-02,22.780000686645508,22.799999237060547,22.34000015258789,22.459999084472656,870216.0
+2023-02-05,22.34000015258789,22.5,22.1200008392334,22.1200008392334,567321.0
+2023-02-06,22.059999465942383,22.139999389648438,21.739999771118164,21.84000015258789,673658.0
+2023-02-07,21.899999618530273,22.059999465942383,21.299999237060547,21.34000015258789,485061.0
+2023-02-08,21.31999969482422,21.579999923706055,21.200000762939453,21.399999618530273,290384.0
+2023-02-09,21.399999618530273,21.420000076293945,21.0,21.299999237060547,363171.0
+2023-02-12,21.299999237060547,21.299999237060547,21.299999237060547,21.299999237060547,0.0
+2023-02-13,21.280000686645508,21.5,21.18000030517578,21.440000534057617,420962.0
+2023-02-14,21.3799991607666,21.520000457763672,21.280000686645508,21.440000534057617,447973.0
+2023-02-15,21.399999618530273,21.700000762939453,21.360000610351562,21.360000610351562,579104.0
+2023-02-16,21.399999618530273,21.420000076293945,21.239999771118164,21.239999771118164,288926.0
+2023-02-19,21.18000030517578,21.239999771118164,20.799999237060547,20.799999237060547,456570.0
+2023-02-20,20.760000228881836,20.899999618530273,20.139999389648438,20.200000762939453,398264.0
+2023-02-21,20.200000762939453,20.34000015258789,19.799999237060547,19.860000610351562,396223.0
+2023-02-23,19.739999771118164,20.139999389648438,19.739999771118164,19.920000076293945,287792.0
+2023-02-26,19.920000076293945,20.139999389648438,19.5,19.5,242798.0
+2023-02-27,19.639999389648438,20.34000015258789,19.600000381469727,20.299999237060547,1056006.0
+2023-02-28,19.920000076293945,20.5,19.920000076293945,20.5,553967.0
+2023-03-01,20.459999084472656,20.700000762939453,20.299999237060547,20.479999542236328,1353.0
+2023-03-02,20.8799991607666,20.979999542236328,20.200000762939453,20.459999084472656,5270.0
+2023-03-05,20.600000381469727,20.780000686645508,20.520000457763672,20.540000915527344,948.0
+2023-03-06,20.540000915527344,20.540000915527344,20.540000915527344,20.540000915527344,0.0
+2023-03-07,20.540000915527344,20.540000915527344,20.540000915527344,20.540000915527344,0.0
+2023-03-08,20.280000686645508,20.280000686645508,20.059999465942383,20.100000381469727,2171.0
+2023-03-09,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2023-03-12,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2023-03-13,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2023-03-14,20.299999237060547,20.299999237060547,20.020000457763672,20.059999465942383,774.0
+2023-03-15,20.0,20.200000762939453,19.799999237060547,19.81999969482422,2000.0
+2023-03-16,19.81999969482422,19.81999969482422,19.360000610351562,19.399999618530273,5000.0
+2023-03-19,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0
+2023-03-20,19.719999313354492,19.760000228881836,19.520000457763672,19.700000762939453,900.0
+2023-03-21,19.719999313354492,20.34000015258789,19.719999313354492,20.219999313354492,1000.0
+2023-03-22,20.420000076293945,22.0,20.420000076293945,20.799999237060547,781.0
+2023-03-23,20.81999969482422,21.0,20.260000228881836,20.5,2039.0
+2023-03-26,20.5,20.5,20.5,20.5,0.0
+2023-03-27,20.5,20.5,20.5,20.5,0.0
+2023-03-28,20.5,20.5,20.5,20.5,0.0
+2023-03-29,21.280000686645508,21.479999542236328,21.1200008392334,21.299999237060547,2283.0
+2023-03-30,21.299999237060547,21.34000015258789,21.020000457763672,21.239999771118164,1000.0
+2023-04-02,21.239999771118164,21.239999771118164,21.239999771118164,21.239999771118164,0.0
+2023-04-03,21.059999465942383,21.1200008392334,20.899999618530273,20.920000076293945,800.0
+2023-04-04,21.0,22.459999084472656,20.979999542236328,21.700000762939453,4000.0
+2023-04-05,21.799999237060547,22.059999465942383,21.420000076293945,21.719999313354492,895.0
+2023-04-06,21.739999771118164,22.420000076293945,21.700000762939453,22.260000228881836,1054.0
+2023-04-09,22.540000915527344,23.799999237060547,22.520000457763672,23.719999313354492,990.0
+2023-04-10,26.049999237060547,26.049999237060547,25.100000381469727,26.049999237060547,1132.0
+2023-04-11,26.200000762939453,27.799999237060547,25.299999237060547,25.450000762939453,822.0
+2023-04-12,25.450000762939453,26.75,25.25,25.899999618530273,1165.0
+2023-04-13,26.549999237060547,28.450000762939453,26.100000381469727,27.5,829.0
+2023-04-16,28.0,28.799999237060547,27.450000762939453,28.75,560.0
+2023-04-17,28.5,28.649999618530273,27.75,27.950000762939453,1000.0
+2023-04-25,28.450000762939453,28.450000762939453,27.799999237060547,28.0,1009.0
+2023-04-26,27.899999618530273,28.100000381469727,27.5,28.0,548.0
+2023-04-27,27.850000381469727,27.899999618530273,26.149999618530273,26.549999237060547,591.0
+2023-04-30,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0
+2023-05-01,26.549999237060547,26.549999237060547,26.549999237060547,26.549999237060547,0.0
+2023-05-02,26.450000762939453,27.299999237060547,26.450000762939453,26.850000381469727,2242.0
+2023-05-03,26.700000762939453,26.700000762939453,25.600000381469727,26.100000381469727,786.0
+2023-05-04,25.600000381469727,26.25,25.549999237060547,25.75,1500.0
+2023-05-07,26.0,26.899999618530273,25.799999237060547,25.799999237060547,622.0
+2023-05-08,25.799999237060547,26.0,25.549999237060547,25.549999237060547,1000.0
+2023-05-09,25.399999618530273,25.5,24.420000076293945,24.520000457763672,628.0
+2023-05-10,24.399999618530273,24.700000762939453,24.0,24.540000915527344,2500.0
+2023-05-11,24.700000762939453,25.549999237060547,24.600000381469727,25.25,817.0
+2023-05-14,25.299999237060547,26.5,25.25,26.200000762939453,1000.0
+2023-05-15,27.200000762939453,28.299999237060547,26.799999237060547,27.799999237060547,1216.0
+2023-05-16,27.75,28.049999237060547,26.850000381469727,26.950000762939453,866.0
+2023-05-17,27.0,27.350000381469727,26.399999618530273,27.049999237060547,913.0
+2023-05-18,27.049999237060547,27.5,26.75,27.200000762939453,1698.0
+2023-05-21,26.799999237060547,26.950000762939453,26.200000762939453,26.549999237060547,922.0
+2023-05-22,26.799999237060547,27.149999618530273,26.5,26.899999618530273,4100.0
+2023-05-23,27.100000381469727,27.600000381469727,27.049999237060547,27.600000381469727,2000.0
+2023-05-24,27.950000762939453,28.0,25.799999237060547,25.950000762939453,3875.0
+2023-05-25,26.0,26.200000762939453,25.549999237060547,25.899999618530273,2498.0
+2023-05-28,25.899999618530273,26.100000381469727,25.649999618530273,25.799999237060547,1785.0
+2023-05-29,25.899999618530273,26.5,25.649999618530273,26.200000762939453,3000.0
+2023-05-30,26.450000762939453,26.450000762939453,25.700000762939453,25.799999237060547,5000.0
+2023-05-31,25.950000762939453,25.950000762939453,25.149999618530273,25.350000381469727,1932.0
+2023-06-01,25.600000381469727,26.200000762939453,25.350000381469727,25.600000381469727,600.0
+2023-06-04,25.799999237060547,25.899999618530273,25.5,25.549999237060547,1579.0
+2023-06-05,25.700000762939453,26.0,25.549999237060547,25.549999237060547,1216.0
+2023-06-06,25.600000381469727,25.75,25.399999618530273,25.700000762939453,1400.0
+2023-06-07,25.75,25.799999237060547,25.5,25.649999618530273,1022.0
+2023-06-08,25.600000381469727,26.200000762939453,25.350000381469727,25.600000381469727,2427.0
+2023-06-11,25.649999618530273,25.899999618530273,25.5,25.700000762939453,2409.0
+2023-06-12,25.700000762939453,26.549999237060547,25.549999237060547,26.149999618530273,600.0
+2023-06-13,26.5,27.399999618530273,26.299999237060547,26.899999618530273,1000.0
+2023-06-14,26.100000381469727,26.399999618530273,25.75,25.899999618530273,1035.0
+2023-06-15,26.0,26.100000381469727,25.600000381469727,25.850000381469727,2000.0
+2023-06-18,27.200000762939453,27.25,26.100000381469727,26.299999237060547,1207.0
+2023-06-19,26.399999618530273,26.450000762939453,25.700000762939453,25.700000762939453,631207.0
+2023-06-20,25.649999618530273,25.700000762939453,25.200000762939453,25.200000762939453,780697.0
+2023-06-21,25.100000381469727,25.5,25.100000381469727,25.200000762939453,429732.0
+2023-06-22,25.350000381469727,25.850000381469727,25.200000762939453,25.799999237060547,622442.0
+2023-07-02,26.100000381469727,26.100000381469727,25.5,25.850000381469727,462692.0
+2023-07-03,25.899999618530273,25.899999618530273,25.200000762939453,25.25,616421.0
+2023-07-04,25.149999618530273,25.5,24.899999618530273,25.049999237060547,500549.0
+2023-07-05,25.549999237060547,25.549999237060547,25.149999618530273,25.549999237060547,615295.0
+2023-07-06,25.600000381469727,26.299999237060547,25.600000381469727,25.850000381469727,1671045.0
+2023-07-09,28.200000762939453,28.200000762939453,27.399999618530273,28.200000762939453,1253582.0
+2023-07-10,28.399999618530273,28.600000381469727,25.399999618530273,25.399999618530273,1523860.0
+2023-07-11,23.0,24.0,23.0,23.399999618530273,2393277.0
+2023-07-12,23.600000381469727,25.600000381469727,23.399999618530273,25.600000381469727,2691179.0
+2023-07-13,26.0,26.200000762939453,25.0,25.0,2145299.0
+2023-07-16,25.200000762939453,25.600000381469727,24.0,24.399999618530273,1099608.0
+2023-07-17,24.399999618530273,24.600000381469727,23.799999237060547,24.200000762939453,465719.0
+2023-07-18,24.200000762939453,24.600000381469727,23.600000381469727,23.799999237060547,614083.0
+2023-07-19,23.799999237060547,24.0,22.799999237060547,23.200000762939453,899887.0
+2023-07-20,23.200000762939453,23.399999618530273,22.600000381469727,22.600000381469727,510623.0
+2023-07-23,22.600000381469727,22.799999237060547,22.0,22.399999618530273,412826.0
+2023-07-24,22.399999618530273,24.600000381469727,22.200000762939453,23.399999618530273,2119579.0
+2023-07-25,23.399999618530273,23.799999237060547,23.0,23.399999618530273,553255.0
+2023-07-26,23.399999618530273,23.600000381469727,23.0,23.399999618530273,313915.0
+2023-07-27,23.399999618530273,23.399999618530273,23.0,23.0,242870.0
+2023-07-30,23.0,24.0,23.0,23.200000762939453,588450.0
+2023-07-31,23.399999618530273,23.600000381469727,22.799999237060547,23.0,363541.0
+2023-08-01,23.0,23.200000762939453,22.799999237060547,22.799999237060547,206782.0
+2023-08-02,23.0,23.0,22.600000381469727,22.600000381469727,210170.0
+2023-08-03,22.600000381469727,22.799999237060547,22.399999618530273,22.799999237060547,292631.0
+2023-08-06,22.799999237060547,23.0,22.399999618530273,22.399999618530273,227951.0
+2023-08-07,22.799999237060547,22.799999237060547,22.200000762939453,22.399999618530273,295052.0
+2023-08-08,22.399999618530273,22.600000381469727,22.0,22.399999618530273,207626.0
+2023-08-09,22.399999618530273,22.399999618530273,21.799999237060547,22.200000762939453,155751.0
+2023-08-10,22.200000762939453,22.399999618530273,22.0,22.200000762939453,179324.0
+2023-08-13,22.399999618530273,22.799999237060547,22.200000762939453,22.399999618530273,267905.0
+2023-08-14,22.600000381469727,22.600000381469727,22.200000762939453,22.399999618530273,162643.0
+2023-08-15,22.200000762939453,22.399999618530273,22.0,22.0,142895.0
+2023-08-16,22.0,22.200000762939453,21.799999237060547,22.0,144249.0
+2023-08-17,21.799999237060547,22.0,21.600000381469727,21.799999237060547,154144.0
+2023-08-20,21.600000381469727,21.799999237060547,21.200000762939453,21.600000381469727,264390.0
+2023-08-21,21.399999618530273,23.0,21.399999618530273,22.0,1329894.0
+2023-08-22,22.0,22.200000762939453,21.600000381469727,21.600000381469727,277504.0
+2023-08-23,21.799999237060547,22.200000762939453,21.600000381469727,22.200000762939453,261751.0
+2023-08-24,22.200000762939453,22.600000381469727,22.0,22.399999618530273,420181.0
+2023-08-27,22.399999618530273,22.600000381469727,22.0,22.200000762939453,212038.0
+2023-08-28,22.200000762939453,22.399999618530273,22.0,22.0,146260.0
+2023-08-29,22.0,22.200000762939453,21.799999237060547,21.799999237060547,124697.0
+2023-08-30,21.799999237060547,22.200000762939453,21.799999237060547,22.0,116479.0
+2023-08-31,22.200000762939453,22.200000762939453,21.799999237060547,22.200000762939453,145609.0
+2023-09-03,22.200000762939453,22.200000762939453,21.600000381469727,21.799999237060547,216095.0
+2023-09-04,22.0,22.0,21.600000381469727,21.600000381469727,138304.0
+2023-09-05,21.799999237060547,21.799999237060547,21.399999618530273,21.600000381469727,194389.0
+2023-09-06,21.600000381469727,21.799999237060547,21.200000762939453,21.600000381469727,220245.0
+2023-09-07,21.600000381469727,21.600000381469727,21.0,21.200000762939453,121676.0
+2023-09-10,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
+2023-09-11,21.399999618530273,22.0,21.200000762939453,22.0,415662.0
+2023-09-12,22.200000762939453,22.799999237060547,21.600000381469727,22.600000381469727,712492.0
+2023-09-13,22.399999618530273,22.600000381469727,21.799999237060547,22.200000762939453,409661.0
+2023-09-14,22.200000762939453,22.200000762939453,21.799999237060547,21.799999237060547,178447.0
+2023-09-17,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0
+2023-09-18,21.799999237060547,22.0,21.0,21.200000762939453,507333.0
+2023-09-19,21.200000762939453,21.399999618530273,21.0,21.399999618530273,168872.0
+2023-09-20,21.399999618530273,21.399999618530273,21.0,21.200000762939453,163580.0
+2023-09-21,21.399999618530273,21.600000381469727,21.0,21.200000762939453,120272.0
+2023-09-25,21.200000762939453,21.399999618530273,20.200000762939453,20.399999618530273,444789.0
+2023-09-26,20.399999618530273,20.600000381469727,20.0,20.399999618530273,301178.0
+2023-09-27,20.399999618530273,20.799999237060547,20.200000762939453,20.600000381469727,300189.0
+2023-09-28,20.600000381469727,20.600000381469727,20.200000762939453,20.399999618530273,199845.0
+2023-10-01,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2023-10-02,20.200000762939453,20.200000762939453,19.600000381469727,19.799999237060547,220731.0
+2023-10-03,19.799999237060547,19.799999237060547,19.200000762939453,19.399999618530273,184076.0
+2023-10-04,19.399999618530273,21.0,19.200000762939453,19.799999237060547,1398202.0
+2023-10-05,19.799999237060547,20.0,19.600000381469727,19.600000381469727,182817.0
+2023-10-08,19.600000381469727,19.799999237060547,19.0,19.0,279539.0
+2023-10-09,19.0,19.399999618530273,18.799999237060547,18.799999237060547,247996.0
+2023-10-10,18.799999237060547,20.600000381469727,18.799999237060547,19.0,1276013.0
+2023-10-11,18.799999237060547,19.200000762939453,18.600000381469727,18.600000381469727,252278.0
+2023-10-12,18.600000381469727,19.0,18.399999618530273,18.799999237060547,227411.0
+2023-10-15,18.799999237060547,18.799999237060547,18.399999618530273,18.600000381469727,146409.0
+2023-10-16,18.600000381469727,18.799999237060547,18.399999618530273,18.399999618530273,121643.0
+2023-10-17,18.600000381469727,19.200000762939453,18.399999618530273,18.600000381469727,278839.0
+2023-10-18,18.600000381469727,18.799999237060547,18.399999618530273,18.399999618530273,115406.0
+2023-10-19,18.600000381469727,18.600000381469727,18.0,18.200000762939453,170472.0
+2023-10-22,18.200000762939453,18.399999618530273,18.0,18.200000762939453,191955.0
+2023-10-23,18.200000762939453,19.0,17.600000381469727,18.200000762939453,538993.0
+2023-10-24,18.399999618530273,18.399999618530273,17.799999237060547,18.200000762939453,139346.0
+2023-10-25,18.200000762939453,18.399999618530273,18.0,18.200000762939453,154192.0
+2023-10-26,18.399999618530273,18.399999618530273,18.0,18.0,176828.0
+2023-10-29,18.0,18.200000762939453,17.799999237060547,18.0,124306.0
+2023-10-30,18.200000762939453,18.200000762939453,17.799999237060547,18.0,208077.0
+2023-10-31,18.0,18.200000762939453,17.799999237060547,18.0,225653.0
+2023-11-01,18.0,18.200000762939453,17.600000381469727,17.799999237060547,245290.0
+2023-11-02,17.799999237060547,18.0,17.399999618530273,17.799999237060547,202030.0
+2023-11-05,17.799999237060547,17.799999237060547,17.600000381469727,17.600000381469727,137610.0
+2023-11-06,17.600000381469727,17.799999237060547,17.399999618530273,17.399999618530273,168747.0
+2023-11-07,17.600000381469727,17.600000381469727,17.0,17.200000762939453,184208.0
+2023-11-08,17.200000762939453,17.399999618530273,17.0,17.200000762939453,177429.0
+2023-11-09,17.200000762939453,17.600000381469727,17.0,17.200000762939453,185883.0
+2023-11-12,17.200000762939453,17.600000381469727,17.200000762939453,17.399999618530273,158321.0
+2023-11-13,17.200000762939453,17.399999618530273,17.0,17.200000762939453,182992.0
+2023-11-14,17.0,17.600000381469727,17.0,17.399999618530273,247008.0
+2023-11-15,17.399999618530273,17.799999237060547,17.399999618530273,17.600000381469727,174596.0
+2023-11-16,17.600000381469727,17.799999237060547,17.399999618530273,17.600000381469727,199041.0
+2023-11-19,17.600000381469727,18.0,17.600000381469727,17.600000381469727,261740.0
+2023-11-20,17.600000381469727,17.799999237060547,17.600000381469727,17.799999237060547,134035.0
+2023-11-21,17.799999237060547,17.799999237060547,17.399999618530273,17.600000381469727,244708.0
+2023-11-22,17.600000381469727,18.399999618530273,17.399999618530273,18.200000762939453,783577.0
+2023-11-23,17.600000381469727,18.399999618530273,17.399999618530273,18.200000762939453,783577.0
+2023-11-26,18.0,18.0,17.399999618530273,17.799999237060547,210137.0
+2023-11-27,17.600000381469727,17.799999237060547,17.399999618530273,17.600000381469727,150853.0
+2023-11-28,17.600000381469727,17.799999237060547,17.600000381469727,17.600000381469727,76336.0
+2023-11-29,17.799999237060547,19.200000762939453,17.600000381469727,19.200000762939453,1793138.0
+2023-11-30,19.200000762939453,19.200000762939453,18.399999618530273,18.600000381469727,1318640.0
+2023-12-03,18.799999237060547,19.0,18.399999618530273,18.600000381469727,338087.0
+2023-12-04,18.799999237060547,18.799999237060547,18.399999618530273,18.399999618530273,212587.0
+2023-12-05,18.600000381469727,18.600000381469727,18.200000762939453,18.399999618530273,189419.0
+2023-12-06,18.399999618530273,18.600000381469727,18.200000762939453,18.200000762939453,140776.0
+2023-12-07,18.200000762939453,18.799999237060547,18.200000762939453,18.399999618530273,289002.0
+2023-12-10,18.399999618530273,18.799999237060547,18.200000762939453,18.399999618530273,186651.0
+2023-12-11,18.399999618530273,18.600000381469727,18.399999618530273,18.399999618530273,303128.0
+2023-12-12,18.600000381469727,18.600000381469727,18.200000762939453,18.399999618530273,189199.0
+2023-12-13,18.399999618530273,18.600000381469727,18.200000762939453,18.399999618530273,89830.0
+2023-12-14,18.200000762939453,18.399999618530273,18.200000762939453,18.399999618530273,138720.0
+2023-12-17,18.399999618530273,18.399999618530273,18.0,18.200000762939453,130096.0
+2023-12-18,18.200000762939453,18.399999618530273,18.0,18.200000762939453,97056.0
+2023-12-19,18.200000762939453,18.399999618530273,18.200000762939453,18.200000762939453,118037.0
+2023-12-20,18.200000762939453,18.399999618530273,18.0,18.399999618530273,159354.0
+2023-12-21,18.0,18.200000762939453,18.0,18.0,150656.0
+2023-12-24,18.0,18.200000762939453,18.0,18.200000762939453,56043.0
+2023-12-25,18.200000762939453,18.200000762939453,17.799999237060547,18.0,194141.0
+2023-12-26,18.0,18.200000762939453,17.799999237060547,18.200000762939453,142050.0
+2023-12-27,18.0,18.200000762939453,18.0,18.0,97102.0
+2023-12-28,18.0,18.200000762939453,18.0,18.0,133030.0
+2023-12-31,18.0,18.200000762939453,18.0,18.200000762939453,110743.0
+2024-01-01,18.200000762939453,18.799999237060547,18.0,18.399999618530273,671536.0
+2024-01-02,18.399999618530273,19.600000381469727,18.200000762939453,19.200000762939453,964929.0
+2024-01-03,20.0,21.0,19.600000381469727,21.0,2540328.0
+2024-01-04,21.799999237060547,22.799999237060547,21.200000762939453,21.600000381469727,3598740.0
+2024-01-07,21.799999237060547,22.0,21.399999618530273,21.399999618530273,766560.0
+2024-01-08,21.399999618530273,22.399999618530273,21.200000762939453,21.799999237060547,1460272.0
+2024-01-09,21.600000381469727,23.399999618530273,21.600000381469727,23.200000762939453,3327535.0
+2024-01-10,23.399999618530273,23.399999618530273,22.600000381469727,22.600000381469727,1137294.0
+2024-01-11,22.600000381469727,24.0,22.0,23.399999618530273,4075590.0
+2024-01-14,23.799999237060547,24.799999237060547,23.600000381469727,24.0,2453516.0
+2024-01-15,24.200000762939453,24.200000762939453,23.200000762939453,23.399999618530273,1147347.0
+2024-01-16,23.399999618530273,23.600000381469727,22.799999237060547,22.799999237060547,838336.0
+2024-01-17,22.799999237060547,23.0,22.200000762939453,22.399999618530273,687338.0
+2024-01-18,22.200000762939453,22.600000381469727,21.799999237060547,22.0,732803.0
+2024-01-21,22.0,22.799999237060547,21.0,21.799999237060547,1623836.0
+2024-01-22,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0
+2024-01-23,22.200000762939453,22.399999618530273,21.799999237060547,21.799999237060547,460191.0
+2024-01-24,22.0,22.200000762939453,21.799999237060547,21.799999237060547,298175.0
+2024-01-25,21.799999237060547,22.0,21.600000381469727,21.799999237060547,278255.0
+2024-01-28,21.799999237060547,22.399999618530273,21.600000381469727,22.200000762939453,876708.0
+2024-01-29,22.200000762939453,22.399999618530273,21.799999237060547,22.200000762939453,328636.0
+2024-01-30,22.0,22.0,21.0,21.0,756800.0
+2024-01-31,21.0,21.600000381469727,21.0,21.399999618530273,318686.0
+2024-02-01,21.200000762939453,22.799999237060547,20.799999237060547,22.799999237060547,2166243.0
+2024-02-04,23.0,24.0,22.799999237060547,23.200000762939453,2091448.0
+2024-02-05,23.0,23.399999618530273,22.600000381469727,22.799999237060547,1066608.0
+2024-02-06,23.0,23.0,21.799999237060547,22.200000762939453,1040103.0
+2024-02-07,22.200000762939453,22.399999618530273,21.600000381469727,21.799999237060547,670393.0
+2024-02-08,22.200000762939453,22.399999618530273,21.600000381469727,21.799999237060547,670393.0
+2024-02-11,22.200000762939453,22.799999237060547,22.200000762939453,22.200000762939453,447425.0
+2024-02-12,22.399999618530273,22.399999618530273,21.799999237060547,21.799999237060547,422758.0
+2024-02-13,22.0,22.0,21.600000381469727,21.799999237060547,427876.0
+2024-02-14,22.0,22.0,21.200000762939453,21.399999618530273,675978.0
+2024-02-15,21.399999618530273,22.0,21.399999618530273,21.799999237060547,544505.0
+2024-02-18,22.0,22.600000381469727,21.799999237060547,22.600000381469727,942527.0
+2024-02-19,22.600000381469727,22.799999237060547,22.0,22.200000762939453,544562.0
+2024-02-20,22.200000762939453,22.200000762939453,21.799999237060547,22.0,429889.0
+2024-02-21,22.0,22.200000762939453,21.799999237060547,21.799999237060547,280001.0
+2024-02-25,22.0,22.600000381469727,21.799999237060547,22.200000762939453,1028310.0
+2024-02-26,22.399999618530273,22.600000381469727,21.600000381469727,21.600000381469727,1018292.0
+2024-02-27,21.799999237060547,22.0,21.399999618530273,21.799999237060547,1122340.0
+2024-02-28,21.799999237060547,22.600000381469727,21.799999237060547,22.200000762939453,2078768.0
+2024-02-29,22.399999618530273,22.399999618530273,21.600000381469727,21.799999237060547,1094954.0
+2024-03-03,22.0,22.200000762939453,21.600000381469727,22.0,1044976.0
+2024-03-04,22.0,22.600000381469727,21.600000381469727,22.200000762939453,2039108.0
+2024-03-05,22.200000762939453,22.200000762939453,21.200000762939453,21.600000381469727,1748542.0
+2024-03-06,21.399999618530273,21.799999237060547,21.399999618530273,21.600000381469727,466953.0
+2024-03-07,21.600000381469727,21.600000381469727,21.200000762939453,21.399999618530273,701019.0
+2024-03-10,21.399999618530273,21.600000381469727,21.200000762939453,21.399999618530273,234122.0
+2024-03-11,21.399999618530273,21.600000381469727,21.200000762939453,21.200000762939453,242472.0
+2024-03-12,21.200000762939453,21.600000381469727,21.200000762939453,21.399999618530273,285728.0
+2024-03-13,21.600000381469727,21.600000381469727,21.399999618530273,21.399999618530273,209846.0
+2024-03-14,21.399999618530273,21.600000381469727,21.399999618530273,21.399999618530273,198709.0
+2024-03-17,21.600000381469727,21.799999237060547,21.399999618530273,21.600000381469727,640394.0
+2024-03-18,21.600000381469727,22.799999237060547,21.600000381469727,22.0,3640331.0
+2024-03-19,22.0,23.399999618530273,22.0,23.200000762939453,2960944.0
+2024-03-20,23.200000762939453,23.399999618530273,22.600000381469727,22.600000381469727,1066629.0
+2024-03-21,22.799999237060547,23.0,22.0,22.399999618530273,903916.0
+2024-03-24,22.399999618530273,22.600000381469727,22.0,22.200000762939453,315816.0
+2024-03-25,22.200000762939453,23.200000762939453,22.0,23.0,1121302.0
+2024-03-26,22.799999237060547,23.0,22.0,22.200000762939453,569707.0
+2024-03-27,22.200000762939453,22.399999618530273,22.0,22.399999618530273,304717.0
+2024-03-28,22.799999237060547,23.0,21.600000381469727,21.600000381469727,2014680.0
+2024-03-31,21.600000381469727,21.799999237060547,21.0,21.200000762939453,790561.0
+2024-04-01,21.200000762939453,21.399999618530273,20.799999237060547,21.200000762939453,368739.0
+2024-04-02,21.200000762939453,21.200000762939453,20.799999237060547,20.799999237060547,366648.0
+2024-04-03,21.0,21.399999618530273,20.799999237060547,21.399999618530273,263471.0
+2024-04-04,21.399999618530273,21.600000381469727,21.200000762939453,21.399999618530273,181310.0
+2024-04-14,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2024-04-15,21.200000762939453,21.799999237060547,21.0,21.399999618530273,655080.0
+2024-04-16,21.399999618530273,21.600000381469727,21.0,21.0,456301.0
+2024-04-17,21.0,21.399999618530273,20.799999237060547,21.0,377712.0
+2024-04-18,21.200000762939453,22.0,21.0,21.399999618530273,999343.0
+2024-04-21,21.600000381469727,22.0,21.399999618530273,21.799999237060547,469721.0
+2024-04-22,22.0,22.799999237060547,21.799999237060547,22.799999237060547,1733096.0
+2024-04-23,23.0,23.600000381469727,21.799999237060547,21.799999237060547,3958495.0
+2024-04-24,22.0,22.399999618530273,21.200000762939453,21.600000381469727,1165905.0
+2024-04-25,21.799999237060547,22.200000762939453,21.399999618530273,21.799999237060547,641939.0
+2024-04-28,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0
+2024-04-29,21.399999618530273,21.600000381469727,21.200000762939453,21.399999618530273,413229.0
+2024-04-30,21.399999618530273,21.799999237060547,21.200000762939453,21.600000381469727,331484.0
+2024-05-01,21.600000381469727,21.799999237060547,21.399999618530273,21.799999237060547,145912.0
+2024-05-02,21.799999237060547,21.799999237060547,21.399999618530273,21.600000381469727,235972.0
+2024-05-05,21.600000381469727,21.600000381469727,21.399999618530273,21.399999618530273,183729.0
+2024-05-06,21.399999618530273,21.600000381469727,21.0,21.399999618530273,529323.0
+2024-05-07,21.399999618530273,21.399999618530273,21.0,21.200000762939453,332408.0
+2024-05-08,21.399999618530273,21.399999618530273,21.200000762939453,21.200000762939453,276472.0
+2024-05-09,21.200000762939453,21.399999618530273,20.799999237060547,21.0,666001.0
+2024-05-12,21.0,21.200000762939453,20.799999237060547,21.0,241649.0
+2024-05-13,21.0,21.200000762939453,20.799999237060547,21.200000762939453,203880.0
+2024-05-14,21.0,21.200000762939453,20.799999237060547,20.799999237060547,418263.0
+2024-05-15,20.799999237060547,21.399999618530273,20.600000381469727,21.399999618530273,614127.0
+2024-05-16,21.399999618530273,21.600000381469727,21.0,21.399999618530273,579403.0
+2024-05-19,21.399999618530273,21.399999618530273,21.399999618530273,21.399999618530273,0.0
+2024-05-20,21.200000762939453,21.200000762939453,20.799999237060547,21.0,223512.0
+2024-05-21,21.0,21.200000762939453,20.799999237060547,20.799999237060547,382531.0
+2024-05-22,21.0,21.0,20.399999618530273,20.799999237060547,550471.0
+2024-05-23,21.0,21.799999237060547,20.600000381469727,21.399999618530273,1308059.0
+2024-05-26,21.399999618530273,22.0,21.200000762939453,21.799999237060547,601287.0
+2024-05-27,22.0,22.0,21.399999618530273,22.0,444599.0
+2024-05-28,22.0,22.600000381469727,21.600000381469727,21.799999237060547,1253763.0
+2024-05-29,21.799999237060547,23.0,21.200000762939453,22.799999237060547,1814783.0
+2024-05-30,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2024-06-02,22.799999237060547,22.799999237060547,22.799999237060547,22.799999237060547,0.0
+2024-06-03,25.0,26.0,24.799999237060547,25.399999618530273,4793486.0
+2024-06-04,25.600000381469727,25.600000381469727,23.799999237060547,24.200000762939453,2391866.0
+2024-06-05,24.399999618530273,25.200000762939453,23.799999237060547,24.600000381469727,1719578.0
+2024-06-06,24.600000381469727,25.200000762939453,24.0,24.0,1272173.0
+2024-06-09,24.0,24.399999618530273,23.200000762939453,24.200000762939453,1204965.0
+2024-06-10,24.200000762939453,25.200000762939453,24.0,24.600000381469727,1653382.0
+2024-06-11,24.799999237060547,26.0,24.600000381469727,25.0,3669020.0
+2024-06-12,25.200000762939453,25.399999618530273,24.399999618530273,25.200000762939453,1354170.0
+2024-06-13,25.200000762939453,25.399999618530273,24.600000381469727,24.799999237060547,1092027.0
+2024-06-23,24.799999237060547,24.799999237060547,24.0,24.399999618530273,1011749.0
+2024-06-24,24.600000381469727,24.799999237060547,24.399999618530273,24.399999618530273,524083.0
+2024-06-25,24.600000381469727,25.399999618530273,24.600000381469727,25.0,1313337.0
+2024-06-26,25.200000762939453,26.0,25.0,25.799999237060547,2050950.0
+2024-06-27,26.0,26.399999618530273,24.799999237060547,25.0,2294032.0
+2024-06-30,25.0,25.0,25.0,25.0,0.0
+2024-07-01,25.0,25.0,24.399999618530273,24.600000381469727,591885.0
+2024-07-02,24.600000381469727,24.799999237060547,23.200000762939453,23.200000762939453,1956500.0
+2024-07-03,23.200000762939453,23.399999618530273,22.200000762939453,22.399999618530273,1243342.0
+2024-07-04,22.399999618530273,22.799999237060547,22.399999618530273,22.600000381469727,486672.0
+2024-07-07,22.600000381469727,22.799999237060547,21.200000762939453,21.600000381469727,1827005.0
+2024-07-08,21.600000381469727,22.200000762939453,21.200000762939453,21.799999237060547,1053598.0
+2024-07-09,21.799999237060547,22.0,21.600000381469727,21.799999237060547,512746.0
+2024-07-10,22.0,22.0,21.399999618530273,21.600000381469727,666049.0
+2024-07-11,21.600000381469727,21.799999237060547,21.200000762939453,21.399999618530273,559198.0
+2024-07-14,21.399999618530273,22.0,21.399999618530273,21.799999237060547,491203.0
+2024-07-15,21.799999237060547,22.0,21.399999618530273,21.600000381469727,449593.0
+2024-07-16,21.799999237060547,21.799999237060547,21.399999618530273,21.399999618530273,396215.0
+2024-07-17,21.600000381469727,21.600000381469727,21.399999618530273,21.600000381469727,284799.0
+2024-07-18,21.600000381469727,21.799999237060547,21.399999618530273,21.600000381469727,627458.0
+2024-07-21,21.600000381469727,22.399999618530273,21.399999618530273,22.200000762939453,2151232.0
+2024-07-22,22.200000762939453,22.399999618530273,21.600000381469727,22.0,1061206.0
+2024-07-23,22.0,22.200000762939453,21.600000381469727,21.799999237060547,416498.0
+2024-07-24,21.799999237060547,21.799999237060547,21.600000381469727,21.600000381469727,407506.0
+2024-07-25,21.799999237060547,21.799999237060547,21.600000381469727,21.600000381469727,316325.0
+2024-07-28,21.799999237060547,22.200000762939453,21.600000381469727,22.200000762939453,948145.0
+2024-07-29,22.200000762939453,22.200000762939453,21.799999237060547,22.0,740867.0
+2024-07-30,22.0,23.0,21.799999237060547,22.799999237060547,2971552.0
+2024-07-31,23.600000381469727,24.799999237060547,21.799999237060547,22.0,5929843.0
+2024-08-01,22.0,22.399999618530273,21.600000381469727,21.799999237060547,1029959.0
+2024-08-04,21.399999618530273,21.600000381469727,21.0,21.200000762939453,865259.0
+2024-08-05,21.0,21.200000762939453,19.600000381469727,19.799999237060547,1451490.0
+2024-08-06,19.799999237060547,20.600000381469727,19.799999237060547,20.600000381469727,729782.0
+2024-08-07,20.600000381469727,20.799999237060547,20.399999618530273,20.600000381469727,455576.0
+2024-08-08,20.799999237060547,20.799999237060547,20.200000762939453,20.200000762939453,394691.0
+2024-08-11,20.399999618530273,20.799999237060547,20.200000762939453,20.399999618530273,266013.0
+2024-08-12,20.399999618530273,20.600000381469727,20.200000762939453,20.399999618530273,216141.0
+2024-08-13,20.399999618530273,20.399999618530273,20.200000762939453,20.200000762939453,213645.0
+2024-08-14,20.399999618530273,20.600000381469727,20.200000762939453,20.399999618530273,295779.0
+2024-08-15,20.399999618530273,21.200000762939453,20.399999618530273,20.799999237060547,655330.0
+2024-08-18,20.799999237060547,21.0,20.799999237060547,20.799999237060547,201280.0
+2024-08-19,20.799999237060547,21.0,20.799999237060547,20.799999237060547,242547.0
+2024-08-20,21.0,21.399999618530273,20.799999237060547,21.200000762939453,561079.0
+2024-08-21,21.399999618530273,21.799999237060547,21.200000762939453,21.399999618530273,651951.0
+2024-08-22,21.799999237060547,21.799999237060547,21.200000762939453,21.399999618530273,632831.0
+2024-08-25,21.399999618530273,21.600000381469727,21.200000762939453,21.399999618530273,286817.0
+2024-08-26,21.600000381469727,21.600000381469727,21.200000762939453,21.399999618530273,383286.0
+2024-08-27,21.399999618530273,21.600000381469727,21.399999618530273,21.399999618530273,208065.0
+2024-08-28,21.399999618530273,21.600000381469727,21.200000762939453,21.200000762939453,160405.0
+2024-08-29,21.200000762939453,21.399999618530273,21.200000762939453,21.399999618530273,126204.0
+2024-09-01,21.399999618530273,21.600000381469727,21.200000762939453,21.200000762939453,232672.0
+2024-09-02,21.399999618530273,21.399999618530273,21.0,21.399999618530273,339070.0
+2024-09-03,21.200000762939453,22.0,21.200000762939453,21.799999237060547,1205469.0
+2024-09-04,21.799999237060547,22.0,21.399999618530273,21.799999237060547,803536.0
+2024-09-05,21.799999237060547,22.799999237060547,21.600000381469727,22.200000762939453,1589471.0
+2024-09-08,22.399999618530273,22.600000381469727,22.0,22.600000381469727,688179.0
+2024-09-09,22.600000381469727,23.600000381469727,22.399999618530273,23.0,2610570.0
+2024-09-10,23.399999618530273,23.600000381469727,22.399999618530273,22.399999618530273,1156009.0
+2024-09-11,22.600000381469727,22.600000381469727,21.600000381469727,21.799999237060547,812831.0
+2024-09-12,22.0,22.399999618530273,21.799999237060547,22.200000762939453,476204.0
+2024-09-15,22.200000762939453,22.399999618530273,22.0,22.200000762939453,324429.0
+2024-09-16,22.200000762939453,22.399999618530273,21.600000381469727,21.799999237060547,534473.0
+2024-09-17,21.799999237060547,22.399999618530273,21.600000381469727,22.0,582566.0
+2024-09-18,22.0,22.200000762939453,21.799999237060547,22.200000762939453,198049.0
+2024-09-19,22.200000762939453,22.399999618530273,22.0,22.0,228118.0
+2024-09-22,22.0,22.200000762939453,21.799999237060547,22.0,202153.0
+2024-09-24,22.0,22.600000381469727,21.799999237060547,22.399999618530273,616772.0
+2024-09-25,22.399999618530273,23.0,22.200000762939453,23.0,891731.0
+2024-09-26,23.0,23.0,22.399999618530273,22.600000381469727,777062.0
+2024-09-29,22.799999237060547,23.0,22.399999618530273,22.799999237060547,826105.0
+2024-09-30,22.799999237060547,24.200000762939453,22.799999237060547,23.200000762939453,3791465.0
+2024-10-01,23.200000762939453,24.399999618530273,23.200000762939453,24.399999618530273,3102085.0
+2024-10-02,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0
+2024-10-03,23.600000381469727,25.399999618530273,23.600000381469727,25.399999618530273,5417260.0
+2024-10-06,25.799999237060547,26.200000762939453,24.799999237060547,25.200000762939453,4534151.0
+2024-10-07,25.200000762939453,27.600000381469727,25.0,27.600000381469727,6741201.0
+2024-10-08,28.0,29.799999237060547,27.200000762939453,28.799999237060547,10086217.0
+2024-10-09,29.0,29.799999237060547,27.600000381469727,28.0,6827436.0
+2024-10-10,28.0,29.0,27.200000762939453,27.799999237060547,5449058.0
+2024-10-13,28.0,28.399999618530273,27.0,27.200000762939453,2906518.0
+2024-10-14,27.399999618530273,27.399999618530273,26.399999618530273,26.799999237060547,2449897.0
+2024-10-15,27.0,28.0,26.799999237060547,27.399999618530273,3196837.0
+2024-10-16,27.399999618530273,27.799999237060547,26.399999618530273,26.799999237060547,2085572.0
+2024-10-17,27.0,27.0,25.399999618530273,25.600000381469727,2313763.0
+2024-10-20,25.600000381469727,26.0,24.799999237060547,26.0,1163417.0
+2024-10-21,26.200000762939453,26.799999237060547,25.799999237060547,26.799999237060547,2028484.0
+2024-10-22,26.799999237060547,27.200000762939453,26.399999618530273,26.600000381469727,1356717.0
+2024-10-23,26.600000381469727,26.799999237060547,25.799999237060547,26.0,1250709.0
+2024-10-24,26.0,26.200000762939453,25.200000762939453,25.600000381469727,622459.0
+2024-10-27,25.799999237060547,26.200000762939453,25.600000381469727,25.600000381469727,733160.0
+2024-10-28,25.600000381469727,25.799999237060547,25.0,25.399999618530273,798274.0
+2024-10-29,24.799999237060547,25.200000762939453,24.200000762939453,25.200000762939453,1838499.0
+2024-10-30,25.200000762939453,25.399999618530273,24.600000381469727,25.200000762939453,504047.0
+2024-10-31,25.200000762939453,25.200000762939453,24.600000381469727,25.0,455250.0
+2024-11-03,25.0,27.0,25.0,27.0,2358104.0
+2024-11-04,27.0,27.0,26.0,26.399999618530273,1616535.0
+2024-11-05,26.799999237060547,27.799999237060547,26.200000762939453,27.0,2032077.0
+2024-11-06,27.0,27.0,25.799999237060547,26.200000762939453,2326276.0
+2024-11-07,26.399999618530273,26.799999237060547,25.600000381469727,25.799999237060547,1716826.0
+2024-11-10,26.0,26.0,25.399999618530273,25.399999618530273,630540.0
+2024-11-11,25.600000381469727,26.0,25.0,25.799999237060547,1431804.0
+2024-11-12,25.799999237060547,26.200000762939453,25.399999618530273,25.600000381469727,757475.0
+2024-11-13,25.799999237060547,25.799999237060547,25.399999618530273,25.399999618530273,314707.0
+2024-11-14,25.399999618530273,25.799999237060547,25.200000762939453,25.200000762939453,498770.0
+2024-11-17,25.200000762939453,25.200000762939453,25.200000762939453,25.200000762939453,0.0
+2024-11-18,25.200000762939453,25.200000762939453,24.399999618530273,24.600000381469727,420056.0
+2024-11-19,24.600000381469727,25.0,24.200000762939453,24.600000381469727,508897.0
+2024-11-20,24.600000381469727,25.200000762939453,24.600000381469727,25.0,439487.0
+2024-11-21,25.0,25.0,24.399999618530273,24.799999237060547,732509.0
+2024-11-24,25.0,25.200000762939453,24.399999618530273,24.399999618530273,402561.0
+2024-11-25,24.600000381469727,24.600000381469727,23.799999237060547,24.0,504707.0
+2024-11-26,24.200000762939453,24.200000762939453,23.200000762939453,23.399999618530273,338523.0
+2024-11-27,23.399999618530273,24.799999237060547,23.399999618530273,24.799999237060547,1060908.0
+2024-11-28,24.799999237060547,25.0,24.200000762939453,24.799999237060547,491110.0
+2024-12-01,24.799999237060547,25.0,24.200000762939453,24.799999237060547,491110.0
+2024-12-02,24.799999237060547,24.799999237060547,24.0,24.399999618530273,567728.0
+2024-12-03,24.399999618530273,25.0,24.200000762939453,24.600000381469727,495044.0
+2024-12-04,24.600000381469727,25.399999618530273,24.600000381469727,25.200000762939453,829199.0
+2024-12-05,25.399999618530273,26.200000762939453,25.399999618530273,26.0,923715.0
+2024-12-08,26.200000762939453,26.399999618530273,25.799999237060547,26.200000762939453,711731.0
+2024-12-09,26.200000762939453,26.799999237060547,26.200000762939453,26.600000381469727,1211906.0
+2024-12-10,26.799999237060547,28.399999618530273,26.399999618530273,28.399999618530273,2863985.0
+2024-12-11,29.399999618530273,31.0,26.0,26.399999618530273,9078697.0
+2024-12-12,26.600000381469727,27.200000762939453,26.0,26.600000381469727,2562399.0
+2024-12-15,26.799999237060547,27.200000762939453,26.399999618530273,26.399999618530273,756528.0
+2024-12-16,26.600000381469727,26.799999237060547,25.799999237060547,26.0,672661.0
+2024-12-17,26.200000762939453,26.200000762939453,25.200000762939453,25.399999618530273,788393.0
+2024-12-18,25.399999618530273,26.0,25.200000762939453,25.799999237060547,800982.0
+2024-12-19,25.799999237060547,25.799999237060547,24.799999237060547,25.200000762939453,1091482.0
+2024-12-22,25.399999618530273,25.600000381469727,25.0,25.200000762939453,760283.0
+2024-12-23,25.200000762939453,25.200000762939453,24.799999237060547,25.200000762939453,600189.0
+2024-12-24,25.399999618530273,26.0,25.0,25.600000381469727,1661572.0
+2024-12-25,25.799999237060547,27.0,25.399999618530273,26.399999618530273,1933420.0
+2024-12-26,26.600000381469727,26.799999237060547,25.799999237060547,26.0,775598.0
+2024-12-29,26.0,26.200000762939453,25.200000762939453,25.399999618530273,1113065.0
+2024-12-30,25.600000381469727,26.200000762939453,25.399999618530273,26.200000762939453,613410.0
+2024-12-31,26.200000762939453,26.799999237060547,26.0,26.399999618530273,1126660.0
+2025-01-01,26.600000381469727,26.799999237060547,26.200000762939453,26.399999618530273,430312.0
+2025-01-02,26.399999618530273,26.799999237060547,26.0,26.0,445407.0
+2025-01-05,26.200000762939453,26.200000762939453,25.600000381469727,25.600000381469727,407314.0
+2025-01-06,25.600000381469727,25.600000381469727,25.200000762939453,25.399999618530273,729721.0
+2025-01-07,25.399999618530273,25.600000381469727,25.399999618530273,25.399999618530273,330106.0
+2025-01-08,25.399999618530273,26.0,25.399999618530273,25.600000381469727,632844.0
+2025-01-09,25.600000381469727,25.600000381469727,25.600000381469727,25.600000381469727,0.0
+2025-01-12,26.0,26.399999618530273,25.799999237060547,26.200000762939453,531876.0
+2025-01-13,26.399999618530273,26.399999618530273,25.799999237060547,26.0,521189.0
+2025-01-14,26.0,26.200000762939453,25.600000381469727,26.0,805479.0
+2025-01-15,25.799999237060547,25.799999237060547,25.399999618530273,25.399999618530273,713846.0
+2025-01-16,25.600000381469727,25.600000381469727,25.0,25.200000762939453,639818.0
+2025-01-19,25.200000762939453,25.399999618530273,25.0,25.200000762939453,309287.0
+2025-01-20,25.200000762939453,25.399999618530273,25.0,25.200000762939453,383022.0
+2025-01-21,25.200000762939453,25.399999618530273,25.0,25.0,471058.0
+2025-01-22,25.200000762939453,25.399999618530273,25.0,25.200000762939453,372905.0
+2025-01-23,25.399999618530273,25.399999618530273,25.0,25.0,278018.0
+2025-01-26,25.200000762939453,25.600000381469727,25.200000762939453,25.200000762939453,732173.0
+2025-01-27,25.200000762939453,25.399999618530273,25.0,25.0,273048.0
+2025-01-28,25.0,25.0,25.0,25.0,0.0
+2025-01-29,25.399999618530273,25.399999618530273,25.0,25.200000762939453,252780.0
+2025-01-30,25.0,25.200000762939453,25.0,25.0,255315.0
+2025-02-02,25.0,25.200000762939453,24.799999237060547,25.0,496581.0
+2025-02-03,24.799999237060547,25.0,24.600000381469727,24.799999237060547,215040.0
+2025-02-04,24.799999237060547,25.399999618530273,24.799999237060547,25.0,723568.0
+2025-02-05,25.200000762939453,25.399999618530273,25.0,25.399999618530273,377730.0
+2025-02-06,25.399999618530273,25.399999618530273,25.0,25.399999618530273,398192.0
+2025-02-09,25.200000762939453,25.799999237060547,25.0,25.600000381469727,1416603.0
+2025-02-10,25.600000381469727,25.799999237060547,25.399999618530273,25.399999618530273,710720.0
+2025-02-11,25.600000381469727,26.399999618530273,25.399999618530273,26.0,1727234.0
+2025-02-12,26.200000762939453,26.399999618530273,25.600000381469727,26.200000762939453,1344758.0
+2025-02-13,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2025-02-16,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2025-02-17,25.950000762939453,25.950000762939453,24.639999389648438,24.68000030517578,2713052.0
+2025-02-18,24.559999465942383,24.979999542236328,23.299999237060547,23.420000076293945,1666821.0
+2025-02-19,23.420000076293945,23.420000076293945,23.420000076293945,23.420000076293945,0.0
+2025-02-20,22.5,24.420000076293945,22.200000762939453,23.84000015258789,2795900.0
+2025-02-24,24.100000381469727,24.260000228881836,22.600000381469727,22.639999389648438,1105244.0
+2025-02-25,22.600000381469727,22.940000534057617,21.760000228881836,21.899999618530273,1336089.0
+2025-02-26,21.959999084472656,22.299999237060547,21.139999389648438,21.239999771118164,1383352.0
+2025-02-27,21.239999771118164,21.860000610351562,20.940000534057617,21.020000457763672,965990.0
+2025-03-02,21.020000457763672,21.200000762939453,20.0,20.100000381469727,524661.0
+2025-03-03,20.1200008392334,20.600000381469727,20.100000381469727,20.5,423434.0
+2025-03-04,20.5,20.6200008392334,19.760000228881836,19.8799991607666,670932.0
+2025-03-05,19.8799991607666,20.0,19.200000762939453,19.31999969482422,490359.0
+2025-03-06,19.299999237060547,19.639999389648438,18.68000030517578,19.260000228881836,870367.0
+2025-03-09,19.31999969482422,19.440000534057617,18.5,18.540000915527344,718615.0
+2025-03-10,18.5,18.739999771118164,17.959999084472656,18.15999984741211,491581.0
+2025-03-11,17.979999542236328,18.459999084472656,17.299999237060547,18.459999084472656,702355.0
+2025-03-12,18.520000457763672,19.399999618530273,18.459999084472656,18.81999969482422,606264.0
+2025-03-13,18.84000015258789,19.100000381469727,18.639999389648438,18.860000610351562,303449.0
+2025-03-16,18.8799991607666,19.299999237060547,18.68000030517578,19.059999465942383,335960.0
+2025-03-17,19.100000381469727,19.260000228881836,18.579999923706055,18.579999923706055,407782.0
+2025-03-18,18.600000381469727,18.700000762939453,17.899999618530273,17.979999542236328,464845.0
+2025-03-19,17.940000534057617,17.979999542236328,17.600000381469727,17.799999237060547,289780.0
+2025-03-20,17.799999237060547,17.799999237060547,17.799999237060547,17.799999237060547,0.0
+2025-03-23,18.0,18.0,17.260000228881836,17.299999237060547,339590.0
+2025-03-24,17.299999237060547,17.479999542236328,17.059999465942383,17.34000015258789,203969.0
+2025-03-25,17.360000610351562,17.579999923706055,17.260000228881836,17.5,338140.0
+2025-03-26,17.399999618530273,17.760000228881836,17.260000228881836,17.65999984741211,475292.0
+2025-03-27,17.739999771118164,18.040000915527344,17.5,17.739999771118164,386814.0
+2025-04-03,17.700000762939453,17.799999237060547,17.1200008392334,17.1200008392334,424031.0
+2025-04-06,16.200000762939453,16.81999969482422,15.420000076293945,15.420000076293945,861751.0
+2025-04-07,14.699999809265137,15.600000381469727,14.079999923706055,15.5,1237891.0
+2025-04-08,15.699999809265137,16.200000762939453,15.359999656677246,15.880000114440918,755815.0
+2025-04-09,15.600000381469727,15.699999809265137,15.0,15.119999885559082,667312.0
+2025-04-10,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0
+2025-04-13,16.0,16.68000030517578,15.9399995803833,16.399999618530273,842911.0
+2025-04-14,16.579999923706055,17.100000381469727,16.459999084472656,16.899999618530273,680377.0
+2025-04-15,17.0,17.360000610351562,16.860000610351562,16.860000610351562,446542.0
+2025-04-16,16.84000015258789,17.579999923706055,16.68000030517578,16.760000228881836,1441224.0
+2025-04-17,16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,0.0
+2025-04-20,16.8799991607666,16.979999542236328,16.65999984741211,16.84000015258789,292629.0
+2025-04-21,16.799999237060547,16.979999542236328,16.520000457763672,16.540000915527344,308529.0
+2025-04-22,16.5,17.15999984741211,16.3799991607666,16.719999313354492,1223928.0
+2025-04-23,16.899999618530273,17.719999313354492,16.8799991607666,17.479999542236328,1677957.0
+2025-04-24,17.459999084472656,17.579999923706055,17.100000381469727,17.139999389648438,1106459.0
+2025-04-27,17.34000015258789,18.84000015258789,17.260000228881836,18.739999771118164,4181919.0
+2025-04-28,18.799999237060547,19.719999313354492,18.139999389648438,18.360000610351562,4438482.0
+2025-04-29,18.399999618530273,18.700000762939453,18.18000030517578,18.239999771118164,1434847.0
+2025-04-30,18.459999084472656,18.459999084472656,17.639999389648438,17.639999389648438,823010.0
+2025-05-01,17.520000457763672,17.780000686645508,17.31999969482422,17.440000534057617,608669.0
+2025-05-04,17.559999465942383,17.780000686645508,17.1200008392334,17.1200008392334,536916.0
+2025-05-05,17.18000030517578,17.459999084472656,16.959999084472656,17.34000015258789,574786.0
+2025-05-06,17.399999618530273,17.520000457763672,17.020000457763672,17.079999923706055,518234.0
+2025-05-07,17.079999923706055,17.139999389648438,16.639999389648438,16.65999984741211,343840.0
+2025-05-08,16.68000030517578,16.920000076293945,16.479999542236328,16.5,463403.0
+2025-05-11,16.559999465942383,16.739999771118164,16.31999969482422,16.31999969482422,224621.0
+2025-05-12,16.399999618530273,17.440000534057617,16.399999618530273,16.940000534057617,1129124.0
+2025-05-13,16.8799991607666,16.979999542236328,16.600000381469727,16.65999984741211,497395.0
+2025-05-14,16.719999313354492,17.079999923706055,16.639999389648438,16.920000076293945,417163.0
+2025-05-15,16.959999084472656,16.959999084472656,16.6200008392334,16.700000762939453,235281.0
+2025-05-18,16.700000762939453,16.700000762939453,16.700000762939453,16.700000762939453,0.0
+2025-05-19,17.020000457763672,17.18000030517578,16.65999984741211,16.65999984741211,804795.0
+2025-05-20,16.780000686645508,16.799999237060547,16.540000915527344,16.639999389648438,249832.0
+2025-05-21,16.600000381469727,16.739999771118164,16.420000076293945,16.420000076293945,351216.0
+2025-05-22,16.440000534057617,16.6200008392334,16.260000228881836,16.280000686645508,269090.0
+2025-05-25,16.299999237060547,16.399999618530273,15.899999618530273,15.899999618530273,214899.0
+2025-05-26,15.84000015258789,15.9399995803833,15.34000015258789,15.800000190734863,357514.0
+2025-05-27,15.819999694824219,15.84000015258789,15.279999732971191,15.460000038146973,264502.0
+2025-05-28,15.579999923706055,15.760000228881836,15.479999542236328,15.479999542236328,338921.0
+2025-05-29,15.640000343322754,15.640000343322754,15.399999618530273,15.520000457763672,250665.0
+2025-06-01,15.4399995803833,15.5,15.100000381469727,15.199999809265137,208715.0
+2025-06-02,15.180000305175781,15.4399995803833,15.0,15.0,253220.0
+2025-06-03,15.079999923706055,15.220000267028809,15.020000457763672,15.0600004196167,250837.0
+2025-06-04,15.100000381469727,15.220000267028809,15.0600004196167,15.079999923706055,158801.0
+2025-06-11,15.180000305175781,15.819999694824219,15.180000305175781,15.699999809265137,691488.0
+2025-06-12,15.520000457763672,15.520000457763672,14.859999656677246,14.979999542236328,478621.0
+2025-06-15,13.619999885559082,14.5,13.619999885559082,14.300000190734863,402410.0
+2025-06-16,14.380000114440918,14.899999618530273,14.359999656677246,14.819999694824219,287919.0
+2025-06-17,14.84000015258789,14.979999542236328,14.4399995803833,14.4399995803833,256107.0
+2025-06-18,14.300000190734863,14.460000038146973,14.020000457763672,14.079999923706055,266924.0
+2025-06-19,14.020000457763672,14.300000190734863,14.0,14.100000381469727,280062.0
+2025-06-22,14.319999694824219,14.680000305175781,14.140000343322754,14.140000343322754,360520.0
+2025-06-23,14.199999809265137,14.600000381469727,14.199999809265137,14.5600004196167,265384.0
+2025-06-24,14.899999618530273,15.460000038146973,14.859999656677246,15.380000114440918,613326.0
+2025-06-25,15.640000343322754,15.800000190734863,15.399999618530273,15.640000343322754,380619.0
+2025-06-26,15.760000228881836,16.020000457763672,15.699999809265137,15.9399995803833,396395.0
+2025-06-29,16.0,16.459999084472656,15.979999542236328,16.200000762939453,557849.0
+2025-06-30,16.280000686645508,16.899999618530273,16.170000076293945,16.40999984741211,812698.0
+2025-07-01,16.65999984741211,16.760000228881836,16.110000610351562,16.110000610351562,759942.0
+2025-07-02,16.290000915527344,16.420000076293945,16.1200008392334,16.299999237060547,323426.0
+2025-07-03,16.399999618530273,16.399999618530273,16.049999237060547,16.049999237060547,315689.0
+2025-07-06,16.15999984741211,16.31999969482422,16.0,16.09000015258789,345673.0
+2025-07-07,16.100000381469727,16.700000762939453,16.079999923706055,16.670000076293945,1288502.0
+2025-07-08,16.6200008392334,16.780000686645508,16.200000762939453,16.260000228881836,829434.0
+2025-07-09,16.270000457763672,16.360000610351562,16.079999923706055,16.25,416035.0
+2025-07-10,16.239999771118164,16.450000762939453,16.190000534057617,16.399999618530273,433778.0
+2025-07-13,16.389999389648438,16.399999618530273,16.049999237060547,16.1200008392334,307483.0
+2025-07-14,16.1200008392334,16.1200008392334,15.680000305175781,15.779999732971191,304178.0
+2025-07-15,15.800000190734863,15.930000305175781,15.550000190734863,15.550000190734863,291015.0
+2025-07-16,15.539999961853027,15.630000114440918,15.149999618530273,15.180000305175781,320300.0
+2025-07-17,15.180000305175781,15.180000305175781,15.180000305175781,15.180000305175781,0.0
+2025-07-20,15.399999618530273,15.800000190734863,15.350000381469727,15.600000381469727,412775.0
+2025-07-21,15.649999618530273,15.649999618530273,15.170000076293945,15.25,317289.0
+2025-07-22,15.25,15.300000190734863,14.779999732971191,14.850000381469727,323215.0
+2025-07-23,14.760000228881836,14.979999542236328,14.75,14.869999885559082,437077.0
+2025-07-24,14.880000114440918,15.449999809265137,14.819999694824219,15.399999618530273,749714.0
+2025-07-27,15.420000076293945,15.579999923706055,15.239999771118164,15.3100004196167,523694.0
+2025-07-28,15.359999656677246,16.200000762939453,15.300000190734863,15.350000381469727,1208023.0
+2025-07-29,15.350000381469727,15.399999618530273,15.0,15.0,426213.0
+2025-07-30,15.0,15.279999732971191,14.829999923706055,15.199999809265137,617272.0
+2025-07-31,15.199999809265137,15.279999732971191,14.800000190734863,15.029999732971191,207706.0
+2025-08-03,14.850000381469727,14.960000038146973,14.699999809265137,14.8100004196167,210707.0
+2025-08-04,14.699999809265137,14.90999984741211,14.579999923706055,14.739999771118164,291941.0
+2025-08-05,14.84000015258789,15.050000190734863,14.710000038146973,15.020000457763672,506879.0
+2025-08-06,15.079999923706055,15.25,14.930000305175781,15.170000076293945,346566.0
+2025-08-07,15.15999984741211,15.380000114440918,15.079999923706055,15.199999809265137,362735.0
+2025-08-10,15.210000038146973,15.399999618530273,14.989999771118164,15.300000190734863,407307.0
+2025-08-11,15.319999694824219,15.479999542236328,14.619999885559082,14.819999694824219,1131640.0
+2025-08-12,14.819999694824219,15.15999984741211,14.8100004196167,14.920000076293945,339782.0
+2025-08-13,15.079999923706055,15.5,14.960000038146973,15.5,1266514.0
+2025-08-14,15.5,15.550000190734863,15.149999618530273,15.180000305175781,472114.0
+2025-08-17,15.289999961853027,15.350000381469727,15.239999771118164,15.239999771118164,327367.0
+2025-08-18,15.239999771118164,15.59000015258789,15.220000267028809,15.369999885559082,492534.0
+2025-08-19,15.479999542236328,15.859999656677246,15.329999923706055,15.34000015258789,1548128.0
+2025-08-20,15.399999618530273,15.399999618530273,15.199999809265137,15.25,300883.0
+2025-08-21,15.25,15.25,15.119999885559082,15.170000076293945,249591.0
+2025-08-24,15.170000076293945,15.729999542236328,15.170000076293945,15.600000381469727,727819.0
+2025-08-25,15.600000381469727,15.600000381469727,15.149999618530273,15.390000343322754,430331.0
+2025-08-26,15.369999885559082,15.5,15.25,15.380000114440918,301525.0
+2025-08-27,15.399999618530273,15.970000267028809,15.3100004196167,15.680000305175781,1919375.0
+2025-08-28,15.899999618530273,15.920000076293945,15.430000305175781,15.430000305175781,590681.0
+2025-08-31,15.399999618530273,16.219999313354492,15.399999618530273,15.65999984741211,2259137.0
+2025-09-01,15.670000076293945,15.770000457763672,15.34000015258789,15.510000228881836,683158.0
+2025-09-02,15.510000228881836,15.600000381469727,15.0,15.010000228881836,769445.0
+2025-09-03,15.010000228881836,15.399999618530273,15.0,15.229999542236328,635553.0
+2025-09-04,15.229999542236328,15.460000038146973,15.130000114440918,15.239999771118164,578733.0